Enermax Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	16.600	16.700	16.500	16.500	27.500	14,400
2025-07-25	16.750	16.800	16.500	16.750	27.917	20,400
2025-07-24	16.600	17.350	16.500	16.800	28.000	49,200
2025-07-23	15.950	16.700	15.950	16.200	27.000	23,400
2025-07-22	16.300	16.450	15.900	15.950	26.583	55,200
2025-07-21	16.400	16.400	16.050	16.200	27.000	16,800
2025-07-18	16.300	16.400	16.100	16.400	27.333	18,033
2025-07-17	16.650	16.650	16.050	16.450	27.417	21,060
2025-07-16	16.200	16.500	16.200	16.350	27.250	19,257
2025-07-15	16.500	16.500	16.300	16.300	27.167	12,600
2025-07-14	16.300	16.950	16.300	16.600	27.667	26,400
2025-07-11	16.700	16.700	16.300	16.300	27.167	19,800
2025-07-10	16.500	16.700	16.400	16.700	27.833	40,200
2025-07-09	16.500	16.650	16.450	16.650	27.750	10,800
2025-07-08	16.450	16.800	16.350	16.550	27.583	13,200
2025-07-07	16.600	16.700	16.450	16.450	27.417	25,200
2025-07-04	16.800	16.800	16.300	16.600	27.667	12,615
2025-07-03	17.000	17.000	16.800	16.950	28.250	13,800
2025-07-02	16.700	17.000	16.700	16.700	27.833	16,800
2025-07-01	16.700	17.100	16.700	16.850	28.083	12,600
2025-06-30	16.650	16.650	16.550	16.650	27.750	22,863
2025-06-27	16.800	16.800	16.500	16.650	27.750	42,040
2025-06-26	17.000	17.000	16.850	16.900	28.167	27,720
2025-06-25	18.200	18.200	17.100	17.100	28.500	41,640
2025-06-24	17.500	17.500	17.000	17.000	28.333	37,800
2025-06-23	17.200	17.450	16.800	17.150	28.583	30,000
2025-06-20	18.200	18.200	17.150	17.550	29.250	133,860
2025-06-19	16.850	16.850	16.550	16.550	27.583	31,800
2025-06-18	17.150	17.150	16.850	16.850	28.083	46,212
2025-06-17	16.750	18.000	16.600	17.200	28.667	166,200
2025-06-16	16.000	16.600	16.000	16.600	27.667	37,800
2025-06-13	16.350	16.350	15.550	16.000	26.667	104,400
2025-06-12	16.900	16.900	15.900	16.350	27.250	103,800
2025-06-11	16.600	17.150	16.600	16.900	28.167	454,200
2025-06-10	18.000	18.650	17.600	18.400	30.667	114,000
2025-06-09	18.000	18.300	17.750	18.100	30.167	68,418
2025-06-06	18.350	18.400	17.900	17.900	29.833	93,666
2025-06-05	19.200	19.200	18.300	18.350	30.583	88,801
2025-06-04	19.900	19.900	18.800	18.800	31.333	161,562
2025-06-03	19.000	19.750	18.750	19.200	32.000	229,854
2025-06-02	19.900	19.900	18.500	19.000	31.667	389,418
2025-05-29	17.900	20.550	17.300	20.300	33.833	843,604
2025-05-28	17.700	18.700	17.100	18.700	31.167	565,980
2025-05-27	17.400	18.000	16.800	17.000	28.333	132,600
2025-05-26	17.300	17.300	16.500	17.100	28.500	74,641
2025-05-23	17.350	17.350	16.650	16.900	28.167	39,600
2025-05-22	18.100	18.100	16.950	17.300	28.833	291,000
2025-05-21	17.200	18.600	17.050	18.600	31.000	214,020
2025-05-20	17.550	17.900	16.950	16.950	28.250	110,400
2025-05-19	18.950	18.950	17.150	17.500	29.167	218,468
2025-05-16	19.700	19.900	18.800	18.800	31.333	172,830
2025-05-15	19.550	19.650	18.700	19.150	31.917	238,292
2025-05-14	20.600	20.600	19.700	20.450	34.083	820,528
2025-05-13	18.700	18.750	18.700	18.750	31.250	294,000
2025-05-12	16.150	17.050	16.150	17.050	28.417	141,607
2025-05-09	15.700	15.700	15.000	15.500	25.833	9,000
2025-05-08	15.600	16.450	15.300	15.700	26.167	13,800
2025-05-07	14.950	15.450	14.800	15.450	25.750	8,400
2025-05-06	15.700	15.700	14.800	14.800	24.667	21,000
2025-05-05	15.250	15.250	14.800	14.900	24.833	17,400

← NewerPage 6 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.