Enermax Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	22.000	23.150	22.000	22.550	37.583	157,644
2025-01-22	21.000	23.000	21.000	22.000	36.667	162,000
2025-01-21	20.500	21.000	20.500	21.000	35.000	57,600
2025-01-20	20.400	20.700	20.400	20.700	34.500	15,600
2025-01-17	20.400	20.500	20.400	20.450	34.083	34,800
2025-01-16	20.550	20.600	20.300	20.600	34.333	21,000
2025-01-15	20.600	20.600	20.350	20.500	34.167	37,800
2025-01-14	20.400	20.650	20.400	20.600	34.333	8,400
2025-01-13	21.000	21.000	20.300	20.350	33.917	41,400
2025-01-10	20.600	20.800	20.450	20.550	34.250	22,200
2025-01-09	20.800	20.950	20.550	20.550	34.250	26,400
2025-01-08	20.500	21.000	20.450	20.500	34.167	44,400
2025-01-07	20.600	21.400	20.450	20.450	34.083	45,600
2025-01-06	20.350	20.500	20.300	20.400	34.000	44,400
2025-01-03	20.300	20.700	20.050	20.350	33.917	58,800
2025-01-02	20.600	20.600	20.300	20.300	33.833	30,600
2024-12-31	20.600	20.600	20.250	20.600	34.333	31,800
2024-12-30	20.500	20.550	20.400	20.400	34.000	6,000
2024-12-27	20.500	21.000	20.500	20.500	34.167	8,400
2024-12-26	20.850	20.850	20.600	20.600	34.333	12,600
2024-12-25	21.000	21.000	20.600	20.850	34.750	3,600
2024-12-24	20.450	20.500	20.450	20.450	34.083	10,200
2024-12-23	20.500	20.600	20.350	20.350	33.917	36,600
2024-12-20	21.000	21.000	20.500	20.500	34.167	12,000
2024-12-19	20.600	20.700	20.350	20.700	34.500	33,600
2024-12-18	20.700	20.700	20.500	20.600	34.333	30,000
2024-12-17	20.700	20.750	20.650	20.700	34.500	19,200
2024-12-16	21.000	21.100	20.450	20.700	34.500	33,600
2024-12-13	21.150	21.150	21.050	21.050	35.083	10,800
2024-12-12	21.500	21.900	21.100	21.100	35.167	18,000
2024-12-11	21.100	21.300	21.000	21.050	35.083	12,000
2024-12-10	21.400	21.450	20.950	21.100	35.167	29,400
2024-12-09	21.500	21.700	21.500	21.700	36.167	24,000
2024-12-06	21.700	21.800	21.400	21.500	35.833	25,200
2024-12-05	21.350	21.750	21.350	21.550	35.917	64,200
2024-12-04	21.350	21.500	21.350	21.350	35.583	16,800
2024-12-03	21.200	21.600	21.050	21.350	35.583	21,600
2024-12-02	21.300	21.700	21.100	21.150	35.250	14,400
2024-11-29	20.750	21.300	20.750	21.300	35.500	11,400
2024-11-28	20.500	20.800	20.500	20.750	34.583	7,800
2024-11-27	20.850	21.000	20.800	20.800	34.667	19,800
2024-11-26	21.000	21.000	20.700	20.800	34.667	15,000
2024-11-25	21.050	21.200	20.700	20.800	34.667	44,400
2024-11-22	21.150	21.350	21.000	21.050	35.083	15,600
2024-11-21	20.750	21.350	20.700	21.200	35.333	19,200
2024-11-20	20.900	21.950	20.700	21.000	35.000	36,084
2024-11-19	20.850	20.900	20.700	20.900	34.833	16,800
2024-11-18	21.000	21.000	20.850	20.850	34.750	14,400
2024-11-15	21.250	21.400	21.000	21.000	35.000	36,000
2024-11-14	21.300	21.700	21.050	21.400	35.667	24,600
2024-11-13	21.600	21.600	21.000	21.300	35.500	20,400
2024-11-12	21.350	21.800	21.300	21.600	36.000	20,400
2024-11-11	20.800	22.150	20.800	21.500	35.833	43,800
2024-11-08	22.700	23.850	22.100	22.150	36.917	160,200
2024-11-07	20.800	22.600	20.800	22.600	37.667	195,000
2024-11-06	20.500	20.700	20.500	20.550	34.250	11,400
2024-11-05	20.750	21.000	20.600	20.600	34.333	19,200
2024-11-04	20.800	20.800	20.350	20.550	34.250	15,000
2024-11-01	20.300	20.800	20.000	20.800	34.667	30,600
2024-10-30	21.000	21.350	20.500	20.850	34.750	22,200

← NewerPage 8 of 21 · 1,219 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.