Enermax Technology Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.650	21.000	19.650	20.000	20.000	15,420
2026-07-20	19.950	20.250	19.500	20.250	20.250	12,600
2026-07-17	19.900	20.000	19.200	19.950	19.950	25,950
2026-07-16	20.000	20.000	19.150	19.500	19.500	20,600
2026-07-15	19.600	20.300	19.600	20.300	20.300	2,119
2026-07-14	20.000	20.000	19.500	19.500	19.500	3,240
2026-07-13	19.700	19.700	19.700	19.700	19.700	1,200
2026-07-10	20.000	20.000	20.000	20.000	20.000	0
2026-07-09	20.400	20.450	20.000	20.000	20.000	9,000
2026-07-08	20.350	20.400	20.350	20.400	20.400	3,180
2026-07-07	20.500	20.500	20.500	20.500	20.500	1,322
2026-07-06	19.500	20.900	19.500	20.000	20.000	27,059
2026-07-03	20.250	20.950	19.800	20.500	20.500	68,600
2026-07-02	20.200	20.200	20.200	20.200	20.200	1,600
2026-07-01	19.850	20.100	19.700	19.950	19.950	10,300
2026-06-30	19.600	19.850	19.600	19.850	19.850	4,042
2026-06-29	19.100	19.800	19.100	19.800	19.800	34,714
2026-06-26	19.000	19.000	18.900	18.900	18.900	11,021
2026-06-25	19.050	19.500	19.050	19.500	19.500	8,200
2026-06-24	18.900	19.050	18.900	19.000	19.000	11,000
2026-06-23	18.850	18.850	18.850	18.850	18.850	1,000
2026-06-22	19.300	19.600	18.600	19.600	19.600	22,400
2026-06-18	19.100	19.300	19.100	19.300	19.300	27,600
2026-06-17	18.500	19.050	18.500	19.050	19.050	18,148
2026-06-16	18.850	19.000	18.500	18.500	18.500	28,000
2026-06-15	18.650	18.850	18.650	18.850	18.850	34,499
2026-06-12	18.700	18.700	18.500	18.650	18.650	16,200
2026-06-11	18.300	18.700	18.300	18.700	18.700	5,249
2026-06-10	18.500	18.650	18.300	18.300	18.300	14,000
2026-06-09	18.250	18.250	18.250	18.250	18.250	0
2026-06-08	18.250	18.300	18.000	18.250	18.250	16,000
2026-06-05	18.050	18.250	18.050	18.250	18.250	11,000
2026-06-04	18.350	18.350	17.850	17.850	17.850	7,000
2026-06-03	18.300	18.400	17.800	18.400	18.400	16,203
2026-06-02	18.400	18.400	17.700	18.250	18.250	13,600
2026-06-01	18.400	18.600	17.750	18.600	18.600	35,868
2026-05-29	18.000	18.100	17.500	18.100	18.100	20,156
2026-05-28	17.300	18.000	17.300	17.500	17.500	16,000
2026-05-27	18.200	18.200	17.800	18.000	18.000	33,800
2026-05-26	18.450	18.450	18.000	18.200	18.200	10,000
2026-05-25	20.000	20.000	17.550	18.100	18.100	17,188
2026-05-22	18.050	18.500	18.050	18.300	18.300	14,200
2026-05-21	18.400	18.500	18.050	18.050	18.050	25,400
2026-05-20	18.600	18.600	18.350	18.350	18.350	14,200
2026-05-19	18.400	18.700	18.400	18.600	18.600	12,000
2026-05-18	18.000	19.000	18.000	19.000	19.000	17,100
2026-05-15	18.600	18.950	18.050	18.050	18.050	38,800
2026-05-14	18.900	19.700	17.050	19.300	19.300	72,600
2026-05-13	19.000	19.100	18.900	18.900	18.900	20,000
2026-05-12	21.150	21.150	19.150	19.200	19.200	35,880
2026-05-11	19.600	19.900	19.250	19.250	19.250	29,600
2026-05-08	19.000	20.000	19.000	19.600	19.600	23,800
2026-05-07	19.100	20.000	19.050	19.700	19.700	62,006
2026-05-06	19.750	19.900	19.500	19.500	19.500	10,659
2026-05-05	19.750	19.900	18.950	19.900	19.900	21,840
2026-05-04	18.600	20.000	18.500	20.000	20.000	21,200
2026-04-30	18.100	19.200	18.100	19.200	19.200	8,120
2026-04-29	18.800	19.350	18.800	19.350	19.350	11,000
2026-04-28	18.350	19.250	18.350	19.250	19.250	13,000
2026-04-27	19.500	19.950	19.400	19.500	19.500	40,000

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.