Enermax Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.150	18.250	16.650	18.250	18.250	42,878
2026-01-16	18.450	18.450	17.150	17.200	17.200	110,215
2026-01-15	18.550	18.550	18.000	18.500	18.500	45,800
2026-01-14	19.850	19.850	18.800	18.850	18.850	121,200
2026-01-13	20.800	21.600	19.950	19.950	19.950	52,860
2026-01-12	22.950	22.950	20.650	20.800	20.800	78,206
2026-01-09	21.667	21.667	21.667	21.667	21.667	0
2026-01-08	21.667	21.667	21.667	21.667	21.667	0
2026-01-07	21.667	21.667	21.667	21.667	21.667	0
2026-01-06	21.667	21.667	21.667	21.667	21.667	0
2026-01-05	21.667	21.667	21.667	21.667	21.667	0
2026-01-02	21.667	21.667	21.667	21.667	21.667	0
2025-12-31	21.667	21.667	21.667	21.667	21.667	0
2025-12-30	21.667	22.750	20.917	21.667	21.667	66,709
2025-12-29	23.333	23.917	22.750	23.000	23.000	27,300
2025-12-26	14.450	14.450	13.800	14.200	23.667	36,420
2025-12-24	14.650	14.650	14.550	14.650	24.417	10,200
2025-12-23	14.650	14.650	14.500	14.650	24.417	7,200
2025-12-22	14.450	14.650	14.450	14.650	24.417	5,520
2025-12-19	14.300	14.900	14.200	14.600	24.333	25,920
2025-12-18	14.700	14.700	14.500	14.500	24.167	11,400
2025-12-17	14.500	14.800	14.500	14.800	24.667	6,000
2025-12-16	14.500	14.900	14.250	14.900	24.833	35,646
2025-12-15	14.650	14.650	14.650	14.650	24.417	1,200
2025-12-12	14.800	15.050	14.450	15.050	25.083	24,000
2025-12-11	14.350	14.800	14.200	14.800	24.667	14,400
2025-12-10	14.100	14.900	14.000	14.550	24.250	51,004
2025-12-09	13.500	13.550	13.300	13.550	22.583	45,600
2025-12-08	13.300	13.850	13.250	13.300	22.167	30,000
2025-12-05	13.300	13.500	13.300	13.350	22.250	16,298
2025-12-04	13.000	13.350	12.950	13.350	22.250	27,180
2025-12-03	13.050	13.200	13.000	13.200	22.000	10,800
2025-12-02	13.000	13.100	12.700	13.050	21.750	22,620
2025-12-01	13.000	13.400	12.600	13.200	22.000	38,430
2025-11-28	13.500	13.500	12.950	13.450	22.417	20,400
2025-11-27	12.950	13.500	12.950	13.500	22.500	15,000
2025-11-26	12.450	13.100	12.450	13.000	21.667	25,830
2025-11-25	13.350	13.350	12.800	13.050	21.750	6,600
2025-11-24	12.750	13.300	12.300	13.250	22.083	42,600
2025-11-21	13.450	13.650	12.550	13.600	22.667	80,460
2025-11-20	12.600	14.550	12.600	13.900	23.167	190,200
2025-11-19	15.500	15.500	13.950	13.950	23.250	144,165
2025-11-18	16.800	16.800	15.150	15.500	25.833	178,276
2025-11-17	17.550	17.550	16.800	16.800	28.000	61,201
2025-11-14	17.300	17.450	16.800	17.200	28.667	111,600
2025-11-13	17.800	17.800	17.100	17.400	29.000	86,160
2025-11-12	18.800	18.800	17.550	17.750	29.583	183,066
2025-11-11	19.000	19.000	17.400	18.800	31.333	253,920
2025-11-10	20.850	21.200	18.600	18.900	31.500	399,738
2025-11-07	19.000	20.150	19.000	19.900	33.167	707,460
2025-11-06	17.000	18.400	16.100	18.400	30.667	556,287
2025-11-05	14.950	16.750	14.750	16.750	27.917	450,000
2025-11-04	13.900	15.250	13.900	15.250	25.417	154,800
2025-11-03	14.500	14.650	13.800	13.900	23.167	68,569
2025-10-31	14.800	14.900	14.500	14.750	24.583	27,000
2025-10-30	14.750	14.750	14.700	14.750	24.583	8,400
2025-10-29	14.450	14.950	14.450	14.750	24.583	35,401
2025-10-28	14.700	14.900	14.700	14.750	24.583	8,100
2025-10-27	14.800	14.800	14.600	14.750	24.583	6,000
2025-10-23	14.850	14.900	14.550	14.800	24.667	18,060

← NewerPage 4 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.