Enermax Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	15.700	15.800	15.350	15.350	25.583	27,243
2025-04-30	15.200	16.200	15.200	15.800	26.333	39,000
2025-04-29	14.700	15.300	14.200	15.200	25.333	23,400
2025-04-28	14.650	15.100	14.400	14.650	24.417	21,000
2025-04-25	14.850	14.850	14.200	14.350	23.917	18,000
2025-04-24	14.550	14.550	14.200	14.200	23.667	17,220
2025-04-23	14.300	14.800	14.100	14.100	23.500	9,600
2025-04-22	14.200	14.200	14.000	14.000	23.333	16,830
2025-04-21	14.850	14.850	14.000	14.200	23.667	33,000
2025-04-18	14.500	15.250	14.500	15.100	25.167	15,000
2025-04-17	15.250	15.250	14.800	14.900	24.833	34,200
2025-04-16	15.950	15.950	15.200	15.750	26.250	17,400
2025-04-15	16.250	16.250	15.000	16.000	26.667	30,600
2025-04-14	16.700	16.700	15.500	15.500	25.833	39,000
2025-04-11	14.950	15.850	14.950	15.500	25.833	42,000
2025-04-10	14.950	14.950	14.950	14.950	24.917	25,200
2025-04-09	15.000	16.200	13.550	13.600	22.667	100,800
2025-04-08	13.800	15.300	13.800	15.000	25.000	121,800
2025-04-07	15.300	15.300	15.300	15.300	25.500	42,000
2025-04-02	16.800	18.250	16.800	17.000	28.333	43,800
2025-04-01	16.200	16.600	15.950	16.600	27.667	51,000
2025-03-31	16.500	16.500	16.100	16.200	27.000	82,200
2025-03-28	17.000	17.050	16.500	16.500	27.500	107,400
2025-03-27	16.800	17.600	16.600	17.000	28.333	85,800
2025-03-26	16.900	17.000	16.800	16.800	28.000	61,324
2025-03-25	17.200	17.200	16.900	16.900	28.167	49,800
2025-03-24	17.850	17.850	17.200	17.200	28.667	98,400
2025-03-21	18.050	18.050	17.900	17.900	29.833	14,400
2025-03-20	18.200	18.900	18.000	18.050	30.083	90,300
2025-03-19	18.000	18.050	17.650	18.000	30.000	109,200
2025-03-18	19.000	19.000	18.000	18.100	30.167	172,908
2025-03-17	19.000	19.500	18.350	19.000	31.667	73,800
2025-03-14	19.750	19.750	17.950	19.300	32.167	249,600
2025-03-13	20.100	20.700	19.600	19.900	33.167	235,806
2025-03-12	20.500	20.700	20.200	20.700	34.500	212,964
2025-03-11	21.300	21.300	20.200	20.550	34.250	124,010
2025-03-10	22.000	22.050	21.250	21.300	35.500	81,003
2025-03-07	21.600	23.300	21.600	22.200	37.000	180,630
2025-03-06	21.500	21.550	21.400	21.400	35.667	26,400
2025-03-05	21.450	21.500	20.800	21.400	35.667	56,400
2025-03-04	21.700	21.700	20.800	21.500	35.833	32,400
2025-03-03	21.500	22.150	21.200	21.850	36.417	32,258
2025-02-27	21.700	21.750	21.400	21.600	36.000	53,400
2025-02-26	21.950	21.950	21.650	21.750	36.250	33,600
2025-02-25	21.800	22.000	21.800	21.950	36.583	33,900
2025-02-24	22.100	22.300	22.000	22.200	37.000	10,800
2025-02-21	22.250	22.250	22.050	22.100	36.833	30,216
2025-02-20	22.350	22.500	22.300	22.300	37.167	44,400
2025-02-19	22.400	22.450	22.350	22.350	37.250	32,509
2025-02-18	22.500	22.750	22.400	22.400	37.333	36,240
2025-02-17	22.300	22.850	22.250	22.500	37.500	36,000
2025-02-14	22.450	22.450	22.150	22.250	37.083	33,008
2025-02-13	22.500	22.500	22.150	22.450	37.417	37,860
2025-02-12	22.500	22.700	22.400	22.400	37.333	48,000
2025-02-11	22.650	22.800	22.450	22.450	37.417	65,451
2025-02-10	22.950	22.950	22.550	22.600	37.667	45,600
2025-02-07	22.700	22.850	22.450	22.550	37.583	31,200
2025-02-06	22.700	22.700	22.350	22.600	37.667	91,253
2025-02-05	22.600	23.000	22.100	22.700	37.833	55,294
2025-02-04	22.900	23.000	22.000	22.600	37.667	105,600

← NewerPage 7 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.