Enermax Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	21.600	21.600	20.850	21.100	35.167	42,000
2024-10-28	21.800	21.800	21.600	21.600	36.000	12,000
2024-10-25	21.500	21.800	21.500	21.800	36.333	23,400
2024-10-24	21.800	21.850	21.500	21.600	36.000	50,400
2024-10-23	22.200	22.350	21.600	21.950	36.583	54,000
2024-10-22	22.400	22.500	22.300	22.400	37.333	13,800
2024-10-21	22.250	22.500	22.250	22.400	37.333	18,600
2024-10-18	22.400	22.400	22.250	22.250	37.083	24,600
2024-10-17	22.500	22.750	22.350	22.400	37.333	40,800
2024-10-16	22.200	22.500	22.200	22.300	37.167	17,400
2024-10-15	22.200	22.750	22.150	22.150	36.917	25,800
2024-10-14	22.100	24.000	22.100	24.000	40.000	20,400
2024-10-11	22.450	22.450	21.950	22.000	36.667	34,200
2024-10-09	22.900	25.000	22.400	25.000	41.667	51,000
2024-10-08	23.200	23.200	22.700	22.900	38.167	23,400
2024-10-07	22.500	22.800	22.300	22.800	38.000	35,400
2024-10-04	22.850	22.900	22.000	22.500	37.500	27,000
2024-10-01	23.100	23.450	22.500	22.900	38.167	40,800
2024-09-30	23.200	23.600	23.150	23.150	38.583	18,600
2024-09-27	23.500	23.550	23.200	23.500	39.167	29,400
2024-09-26	24.300	24.300	23.300	23.500	39.167	73,800
2024-09-25	24.450	24.550	24.200	24.200	40.333	39,600
2024-09-24	24.600	24.800	24.200	24.450	40.750	74,400
2024-09-23	23.600	24.800	23.050	24.600	41.000	114,600
2024-09-20	23.700	24.100	23.300	23.400	39.000	67,800
2024-09-19	23.300	23.650	23.200	23.300	38.833	43,200
2024-09-18	23.650	24.300	22.850	23.650	39.417	171,000
2024-09-16	22.250	24.400	22.250	24.050	40.083	378,600
2024-09-13	19.900	22.200	19.900	22.200	37.000	112,200
2024-09-12	19.500	20.200	19.500	20.200	33.667	46,200
2024-09-11	19.600	20.300	19.600	19.950	33.250	25,200
2024-09-10	20.950	20.950	19.750	20.000	33.333	106,800
2024-09-09	20.100	20.700	20.100	20.700	34.500	31,800
2024-09-06	20.450	20.500	20.250	20.500	34.167	24,000
2024-09-05	20.950	20.950	20.400	20.400	34.000	36,000
2024-09-04	20.500	20.950	20.000	20.450	34.083	88,800
2024-09-03	21.250	21.600	20.950	21.050	35.083	52,200
2024-09-02	21.350	21.350	20.900	21.250	35.417	52,800
2024-08-30	21.600	21.600	21.250	21.350	35.583	52,800
2024-08-29	21.600	21.700	21.250	21.600	36.000	37,800
2024-08-28	21.850	21.850	21.600	21.850	36.417	24,000
2024-08-27	21.650	21.950	21.650	21.900	36.500	29,400
2024-08-26	22.200	22.200	21.450	21.950	36.583	52,800
2024-08-23	21.800	21.800	21.300	21.350	35.583	44,400
2024-08-22	21.950	21.950	21.300	21.550	35.917	63,600
2024-08-21	22.600	22.600	22.000	22.100	36.833	61,200
2024-08-20	23.050	23.050	22.400	22.600	37.667	73,200
2024-08-19	23.150	23.450	23.000	23.200	38.667	40,200
2024-08-16	23.250	23.950	23.100	23.150	38.583	41,400
2024-08-15	23.600	23.600	23.250	23.250	38.750	30,000
2024-08-14	23.800	24.050	23.500	23.600	39.333	69,600
2024-08-13	23.000	23.950	22.700	23.800	39.667	84,000
2024-08-12	22.850	23.500	22.800	23.000	38.333	93,600
2024-08-09	23.150	23.200	22.500	22.850	38.083	49,800
2024-08-08	23.000	23.050	22.500	23.000	38.333	51,600
2024-08-07	22.200	23.600	21.300	23.200	38.667	147,600
2024-08-06	21.750	22.000	20.000	21.500	35.833	202,800
2024-08-05	22.900	22.900	21.550	21.600	36.000	224,400
2024-08-02	23.150	23.800	23.000	23.200	38.667	88,800
2024-08-01	22.800	24.500	22.800	23.550	39.250	100,800

← NewerPage 9 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.