Enermax Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.900	15.200	14.750	14.800	24.667	16,252
2025-10-21	14.700	15.200	14.650	15.200	25.333	23,115
2025-10-20	14.650	14.900	14.650	14.650	24.417	15,529
2025-10-17	14.900	14.900	14.800	14.900	24.833	23,400
2025-10-16	14.650	15.200	14.650	14.900	24.833	15,000
2025-10-15	14.700	14.750	14.650	14.650	24.417	9,600
2025-10-14	14.900	14.900	14.700	14.700	24.500	21,000
2025-10-13	14.750	15.200	14.750	14.800	24.667	10,800
2025-10-09	14.900	14.950	14.700	14.750	24.583	38,452
2025-10-08	15.000	15.050	14.900	15.000	25.000	28,830
2025-10-07	15.100	15.150	14.950	15.050	25.083	51,600
2025-10-03	15.550	15.550	15.100	15.100	25.167	25,806
2025-10-02	15.250	15.650	15.250	15.350	25.583	30,000
2025-10-01	16.000	16.000	15.200	15.500	25.833	12,600
2025-09-30	15.200	15.400	15.200	15.250	25.417	13,804
2025-09-29	0.001	0.001	0.001	0.001	0.001	0
2025-09-26	15.800	15.800	15.200	15.200	25.333	15,600
2025-09-25	15.400	15.550	15.350	15.500	25.833	16,200
2025-09-24	15.600	15.600	15.200	15.550	25.917	27,612
2025-09-23	15.100	15.700	15.100	15.550	25.917	42,000
2025-09-22	15.400	15.400	15.100	15.200	25.333	5,400
2025-09-19	15.300	15.600	15.300	15.400	25.667	21,000
2025-09-18	15.300	15.500	15.000	15.300	25.500	54,000
2025-09-17	15.150	15.300	15.150	15.300	25.500	4,200
2025-09-16	15.500	15.500	15.400	15.500	25.833	20,404
2025-09-15	15.100	15.500	15.100	15.100	25.167	10,800
2025-09-12	15.050	15.500	15.050	15.100	25.167	22,200
2025-09-11	15.500	15.500	15.000	15.050	25.083	130,207
2025-09-10	15.400	15.900	15.400	15.700	26.167	23,460
2025-09-09	16.450	16.450	15.650	15.650	26.083	14,400
2025-09-08	15.400	15.550	15.350	15.500	25.833	22,200
2025-09-05	15.500	15.850	15.200	15.350	25.583	13,800
2025-09-04	15.650	15.650	15.400	15.500	25.833	25,800
2025-09-03	15.500	16.000	15.450	15.650	26.083	40,200
2025-09-02	15.900	15.950	15.500	15.550	25.917	42,000
2025-09-01	16.150	16.150	16.000	16.000	26.667	22,980
2025-08-29	16.250	16.250	16.100	16.150	26.917	18,000
2025-08-28	16.100	16.250	16.100	16.250	27.083	10,200
2025-08-27	16.200	16.400	16.100	16.200	27.000	47,010
2025-08-26	16.200	16.350	16.100	16.200	27.000	27,000
2025-08-25	16.200	16.450	16.150	16.300	27.167	26,040
2025-08-22	16.450	16.450	16.050	16.200	27.000	43,800
2025-08-21	16.550	16.550	16.350	16.450	27.417	31,200
2025-08-20	16.600	16.600	16.300	16.550	27.583	44,515
2025-08-19	16.500	16.700	16.300	16.550	27.583	30,120
2025-08-18	16.700	17.050	16.250	16.800	28.000	49,800
2025-08-15	16.450	17.550	16.200	16.950	28.250	139,800
2025-08-14	16.400	16.600	16.350	16.400	27.333	33,720
2025-08-13	16.650	16.750	16.300	16.650	27.750	62,400
2025-08-12	16.500	16.700	16.250	16.700	27.833	30,720
2025-08-11	16.450	16.600	16.400	16.500	27.500	26,400
2025-08-08	16.800	16.800	16.650	16.750	27.917	37,800
2025-08-07	16.850	16.850	16.650	16.650	27.750	23,448
2025-08-06	16.500	16.850	16.500	16.800	28.000	21,600
2025-08-05	17.000	17.000	16.500	16.500	27.500	38,437
2025-08-04	17.000	17.050	16.800	16.950	28.250	33,600
2025-08-01	16.350	16.350	16.350	16.350	27.250	0
2025-07-31	16.500	16.500	16.350	16.350	27.250	9,120
2025-07-30	16.450	16.600	16.400	16.500	27.500	14,400
2025-07-29	16.400	16.600	16.050	16.450	27.417	24,600

← NewerPage 5 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.