Enermax Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.450	27.450	26.950	27.000	27.000	27,513
2026-10-15	27.350	27.650	27.000	27.450	27.450	56,419
2026-10-14	28.050	28.050	27.100	27.550	27.550	73,237
2026-10-13	27.750	27.800	27.000	27.500	27.500	123,363
2026-10-12	28.100	28.100	27.200	27.800	27.800	162,200
2026-10-08	26.300	26.400	25.900	26.300	26.300	43,000
2026-10-07	26.200	26.600	25.750	26.350	26.350	45,456
2026-10-06	24.900	26.450	24.800	26.250	26.250	71,800
2026-10-05	25.250	25.950	24.850	24.850	24.850	64,000
2026-10-02	26.450	26.450	25.200	25.250	25.250	46,000
2026-10-01	23.800	25.250	23.800	25.250	25.250	24,200
2026-09-30	24.300	24.650	23.650	23.650	23.650	32,000
2026-09-29	22.550	25.000	22.550	23.850	23.850	20,144
2026-09-24	23.500	23.900	23.100	23.250	23.250	54,000
2026-09-23	24.550	24.550	23.850	23.850	23.850	2,000
2026-09-22	24.600	24.600	24.100	24.100	24.100	28,982
2026-09-21	25.150	25.150	24.150	24.500	24.500	30,200
2026-09-18	25.400	25.400	24.400	25.150	25.150	22,000
2026-09-17	24.300	25.500	24.300	24.500	24.500	33,111
2026-09-16	24.050	26.850	24.050	25.300	25.300	54,400
2026-09-15	25.750	25.750	24.100	24.450	24.450	53,040
2026-09-14	25.500	25.650	25.200	25.650	25.650	14,000
2026-09-11	26.450	26.450	25.000	25.500	25.500	37,000
2026-09-10	26.150	26.150	26.150	26.150	26.150	0
2026-09-09	25.700	26.600	25.550	26.150	26.150	43,000
2026-09-08	26.400	27.200	26.250	26.400	26.400	39,000
2026-09-07	26.300	26.800	26.250	26.250	26.250	24,000
2026-09-04	26.600	26.600	26.200	26.350	26.350	14,000
2026-09-03	26.650	26.700	26.500	26.550	26.550	49,000
2026-09-02	28.400	28.400	27.150	27.150	27.150	75,000
2026-09-01	28.600	28.600	28.000	28.000	28.000	72,555
2026-08-31	27.500	28.450	27.500	28.050	28.050	46,049
2026-08-28	27.300	27.800	27.200	27.450	27.450	56,403
2026-08-27	27.350	27.500	26.950	27.250	27.250	61,000
2026-08-26	28.250	28.250	27.050	27.350	27.350	106,457
2026-08-25	27.300	28.950	26.550	27.350	27.350	202,400
2026-08-24	24.050	27.300	24.000	27.300	27.300	347,600
2026-08-21	23.200	24.850	23.200	24.850	24.850	218,260
2026-08-20	22.200	23.850	22.200	22.600	22.600	19,000
2026-08-19	23.200	24.500	22.500	22.950	22.950	70,000
2026-08-18	24.500	24.600	23.350	23.350	23.350	38,000
2026-08-17	25.400	25.800	24.700	24.700	24.700	24,399
2026-08-14	24.000	26.500	24.000	25.400	25.400	138,141
2026-08-13	21.900	24.100	21.900	24.100	24.100	127,493
2026-08-12	21.700	21.950	21.650	21.950	21.950	5,000
2026-08-11	22.500	22.600	21.700	21.850	21.850	14,000
2026-08-10	21.000	23.050	21.000	22.700	22.700	122,433
2026-08-07	20.100	21.050	20.100	21.000	21.000	23,121
2026-08-06	20.800	20.800	20.050	20.700	20.700	5,478
2026-08-05	20.000	21.000	20.000	20.700	20.700	33,322
2026-08-04	21.000	21.300	20.600	20.600	20.600	25,600
2026-08-03	20.900	21.200	20.150	21.000	21.000	14,082
2026-07-31	20.700	21.000	20.050	20.150	20.150	32,200
2026-07-30	19.850	20.000	19.050	20.000	20.000	24,000
2026-07-29	18.200	18.700	18.200	18.500	18.500	15,000
2026-07-28	18.950	20.100	18.950	19.050	19.050	28,200
2026-07-27	19.950	19.950	19.950	19.950	19.950	0
2026-07-24	19.950	20.200	19.850	19.950	19.950	17,000
2026-07-23	20.750	20.750	20.750	20.750	20.750	0
2026-07-22	20.900	21.000	19.700	20.750	20.750	16,620

Page 1 of 5 · 242 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.