Enermax Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.500	19.750	19.350	19.500	19.500	30,000
2026-04-23	19.900	19.900	19.450	19.550	19.550	14,000
2026-04-22	19.900	19.900	19.550	19.550	19.550	29,800
2026-04-21	19.500	20.000	19.500	19.650	19.650	16,000
2026-04-20	19.950	19.950	19.650	19.700	19.700	40,000
2026-04-17	19.750	20.000	19.500	20.000	20.000	43,320
2026-04-16	20.300	20.300	19.900	20.000	20.000	24,800
2026-04-15	19.900	20.800	19.850	20.300	20.300	28,440
2026-04-14	20.000	20.100	19.850	20.000	20.000	58,048
2026-04-13	20.150	20.150	20.100	20.100	20.100	10,600
2026-04-10	20.000	20.800	20.000	20.700	20.700	63,400
2026-04-09	19.500	20.900	19.200	20.900	20.900	15,000
2026-04-08	19.450	19.600	19.250	19.500	19.500	28,298
2026-04-07	20.600	20.600	19.450	19.450	19.450	49,902
2026-04-02	19.550	21.000	19.550	21.000	21.000	28,800
2026-04-01	19.650	20.450	19.650	19.700	19.700	11,200
2026-03-31	19.650	19.650	19.650	19.650	19.650	0
2026-03-30	19.250	20.150	19.250	19.650	19.650	24,200
2026-03-27	19.900	20.000	19.450	19.850	19.850	23,436
2026-03-26	20.000	20.000	19.250	19.250	19.250	33,200
2026-03-25	19.850	20.200	19.400	19.600	19.600	56,720
2026-03-24	19.150	19.350	19.000	19.350	19.350	8,967
2026-03-23	19.200	19.200	19.200	19.200	19.200	0
2026-03-20	20.000	20.000	19.200	19.200	19.200	5,014
2026-03-19	19.750	19.850	19.600	19.700	19.700	36,000
2026-03-18	19.850	20.000	19.850	20.000	20.000	6,000
2026-03-17	20.500	20.500	20.050	20.150	20.150	37,701
2026-03-16	20.700	20.700	20.500	20.500	20.500	14,499
2026-03-13	19.050	20.600	19.050	19.850	19.850	39,929
2026-03-12	18.500	18.900	18.300	18.900	18.900	12,000
2026-03-11	18.500	19.000	18.500	18.950	18.950	18,200
2026-03-10	18.650	19.350	18.550	18.750	18.750	31,000
2026-03-09	18.400	19.400	18.250	19.400	19.400	8,000
2026-03-06	18.900	18.900	18.900	18.900	18.900	1,000
2026-03-05	19.000	19.050	18.950	18.950	18.950	44,176
2026-03-04	18.200	19.250	18.050	19.150	19.150	39,000
2026-03-03	18.300	19.800	18.300	19.800	19.800	22,875
2026-03-02	18.300	19.100	18.300	18.950	18.950	10,000
2026-02-26	18.650	18.650	18.450	18.500	18.500	29,580
2026-02-25	18.900	19.000	18.750	18.800	18.800	33,502
2026-02-24	18.850	18.900	18.800	18.900	18.900	6,600
2026-02-23	20.250	20.250	19.100	19.100	19.100	11,022
2026-02-11	19.250	19.250	18.650	19.250	19.250	20,860
2026-02-10	18.350	20.000	18.350	19.250	19.250	13,600
2026-02-09	19.500	20.250	18.300	20.250	20.250	15,000
2026-02-06	19.600	19.600	19.500	19.500	19.500	12,537
2026-02-05	20.150	20.150	20.100	20.100	20.100	2,600
2026-02-04	19.950	21.300	19.850	21.300	21.300	7,799
2026-02-03	20.000	20.000	19.500	19.950	19.950	39,000
2026-02-02	20.000	20.000	19.200	20.000	20.000	4,600
2026-01-30	21.200	21.200	20.900	20.950	20.950	5,841
2026-01-29	20.300	21.250	20.300	21.250	21.250	9,099
2026-01-28	21.500	21.500	20.500	20.500	20.500	27,001
2026-01-27	21.500	21.500	20.500	21.000	21.000	29,806
2026-01-26	19.900	20.550	19.150	20.550	20.550	22,450
2026-01-23	18.950	19.900	18.900	19.900	19.900	9,751
2026-01-22	19.600	19.600	18.500	19.000	19.000	28,058
2026-01-21	17.900	19.650	17.900	19.650	19.650	44,200
2026-01-20	18.000	18.100	17.700	17.900	17.900	9,002
2026-01-19	17.150	18.250	16.650	18.250	18.250	42,878

← NewerPage 3 of 21 · 1,216 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.