Enermax Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 8.150 | 8.160 | 8.100 | 8.150 | 19.405 | 14,280 |
| 2022-02-14 | 8.430 | 8.430 | 8.150 | 8.200 | 19.524 | 23,100 |
| 2022-02-11 | 8.310 | 8.450 | 8.310 | 8.420 | 20.048 | 7,560 |
| 2022-02-10 | 8.580 | 8.580 | 8.500 | 8.500 | 20.238 | 8,820 |
| 2022-02-09 | 8.450 | 8.450 | 8.340 | 8.450 | 20.119 | 16,380 |
| 2022-02-08 | 8.260 | 8.500 | 8.260 | 8.450 | 20.119 | 15,540 |
| 2022-02-07 | 8.200 | 8.420 | 8.200 | 8.380 | 19.952 | 10,080 |
| 2022-01-26 | 8.190 | 8.320 | 8.080 | 8.170 | 19.452 | 22,260 |
| 2022-01-25 | 8.200 | 8.200 | 8.070 | 8.200 | 19.524 | 8,820 |
| 2022-01-24 | 8.100 | 8.200 | 8.000 | 8.200 | 19.524 | 18,480 |
| 2022-01-21 | 8.450 | 8.450 | 8.200 | 8.210 | 19.548 | 27,300 |
| 2022-01-20 | 8.350 | 8.450 | 8.350 | 8.450 | 20.119 | 10,080 |
| 2022-01-19 | 8.300 | 8.410 | 8.300 | 8.380 | 19.952 | 13,020 |
| 2022-01-18 | 8.180 | 8.500 | 8.180 | 8.480 | 20.191 | 19,320 |
| 2022-01-17 | 8.480 | 8.620 | 8.410 | 8.490 | 20.214 | 17,220 |
| 2022-01-14 | 8.400 | 8.900 | 8.400 | 8.480 | 20.191 | 42,420 |
| 2022-01-13 | 9.050 | 9.050 | 8.730 | 8.780 | 20.905 | 56,700 |
| 2022-01-12 | 9.210 | 9.370 | 9.050 | 9.100 | 21.667 | 43,260 |
| 2022-01-11 | 9.070 | 9.370 | 9.030 | 9.070 | 21.595 | 75,600 |
| 2022-01-10 | 9.160 | 9.580 | 9.160 | 9.320 | 22.191 | 32,760 |
| 2022-01-07 | 9.410 | 9.500 | 9.050 | 9.160 | 21.810 | 80,640 |
| 2022-01-06 | 9.540 | 9.660 | 9.350 | 9.410 | 22.405 | 38,640 |
| 2022-01-05 | 9.810 | 10.100 | 9.200 | 9.560 | 22.762 | 193,620 |
| 2022-01-04 | 9.810 | 10.100 | 9.760 | 9.810 | 23.357 | 205,380 |
| 2022-01-03 | 10.700 | 10.700 | 9.550 | 10.150 | 24.167 | 824,460 |
| 2021-12-30 | 10.050 | 10.050 | 10.050 | 10.050 | 23.929 | 349,440 |
| 2021-12-29 | 8.270 | 9.180 | 8.160 | 9.180 | 21.857 | 415,380 |
| 2021-12-28 | 8.100 | 8.500 | 8.000 | 8.350 | 19.881 | 204,960 |
| 2021-12-27 | 8.110 | 8.110 | 8.020 | 8.110 | 19.310 | 41,580 |
| 2021-12-24 | 8.140 | 8.140 | 8.050 | 8.100 | 19.286 | 25,200 |
| 2021-12-23 | 8.070 | 8.150 | 8.050 | 8.140 | 19.381 | 36,960 |
| 2021-12-22 | 8.030 | 8.250 | 8.030 | 8.120 | 19.333 | 64,680 |
| 2021-12-21 | 7.980 | 8.140 | 7.980 | 8.030 | 19.119 | 15,540 |
| 2021-12-20 | 8.030 | 8.030 | 7.980 | 8.020 | 19.095 | 42,840 |
| 2021-12-17 | 8.050 | 8.080 | 8.020 | 8.030 | 19.119 | 13,020 |
| 2021-12-16 | 8.150 | 8.150 | 8.040 | 8.050 | 19.167 | 21,840 |
| 2021-12-15 | 8.020 | 8.150 | 8.000 | 8.150 | 19.405 | 28,560 |
| 2021-12-14 | 8.150 | 8.200 | 8.020 | 8.020 | 19.095 | 13,860 |
| 2021-12-13 | 8.090 | 8.230 | 8.000 | 8.230 | 19.595 | 43,680 |
| 2021-12-10 | 8.020 | 8.050 | 8.000 | 8.000 | 19.048 | 10,080 |
| 2021-12-09 | 8.150 | 8.250 | 8.030 | 8.050 | 19.167 | 30,240 |
| 2021-12-08 | 8.110 | 8.390 | 8.000 | 8.100 | 19.286 | 42,840 |
| 2021-12-07 | 8.010 | 8.020 | 7.880 | 8.000 | 19.048 | 22,260 |
| 2021-12-06 | 8.000 | 8.010 | 7.900 | 8.000 | 19.048 | 13,020 |
| 2021-12-03 | 7.960 | 8.000 | 7.910 | 8.000 | 19.048 | 11,340 |
| 2021-12-02 | 8.000 | 8.040 | 7.960 | 7.990 | 19.024 | 20,160 |
| 2021-12-01 | 8.220 | 8.250 | 7.980 | 8.010 | 19.071 | 23,520 |
| 2021-11-30 | 8.250 | 8.250 | 8.060 | 8.200 | 19.524 | 22,680 |
| 2021-11-29 | 8.010 | 8.200 | 8.010 | 8.190 | 19.500 | 11,760 |
| 2021-11-26 | 8.160 | 8.180 | 8.020 | 8.160 | 19.429 | 26,460 |
| 2021-11-25 | 8.200 | 8.200 | 8.170 | 8.180 | 19.476 | 10,080 |
| 2021-11-24 | 8.320 | 8.320 | 8.190 | 8.250 | 19.643 | 20,580 |
| 2021-11-23 | 8.110 | 8.340 | 8.100 | 8.320 | 19.810 | 30,660 |
| 2021-11-22 | 8.050 | 8.120 | 8.050 | 8.100 | 19.286 | 28,560 |
| 2021-11-19 | 8.000 | 8.290 | 7.990 | 8.050 | 19.167 | 33,180 |
| 2021-11-18 | 8.000 | 8.050 | 7.940 | 8.050 | 19.167 | 21,000 |
| 2021-11-17 | 8.090 | 8.100 | 8.000 | 8.090 | 19.262 | 34,440 |
| 2021-11-16 | 8.090 | 8.190 | 7.990 | 8.090 | 19.262 | 33,180 |
| 2021-11-15 | 8.150 | 8.150 | 7.980 | 8.100 | 19.286 | 59,220 |
| 2021-11-12 | 8.220 | 8.220 | 8.030 | 8.170 | 19.452 | 24,360 |
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.