Enlight Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 59.000 | 61.600 | 56.500 | 58.000 | 58.000 | 965,001 |
| 2024-08-02 | 63.000 | 64.500 | 61.300 | 62.600 | 62.600 | 361,600 |
| 2024-08-01 | 65.800 | 67.400 | 64.300 | 65.000 | 65.000 | 470,682 |
| 2024-07-31 | 61.800 | 67.200 | 60.800 | 65.500 | 65.500 | 796,588 |
| 2024-07-30 | 66.000 | 66.000 | 61.500 | 61.800 | 61.800 | 1,467,444 |
| 2024-07-29 | 76.600 | 76.700 | 66.600 | 68.000 | 68.000 | 1,946,452 |
| 2024-07-26 | 68.200 | 77.200 | 68.200 | 74.000 | 74.000 | 1,373,556 |
| 2024-07-23 | 74.000 | 75.000 | 71.200 | 71.300 | 71.300 | 696,600 |
| 2024-07-22 | 71.600 | 74.000 | 71.600 | 72.700 | 72.700 | 854,008 |
| 2024-07-19 | 73.200 | 73.200 | 70.500 | 70.800 | 70.800 | 573,537 |
| 2024-07-18 | 71.000 | 75.000 | 65.600 | 73.200 | 73.200 | 1,260,576 |
| 2024-07-17 | 65.500 | 74.000 | 65.500 | 71.700 | 71.700 | 1,398,313 |
| 2024-07-16 | 74.200 | 74.200 | 67.500 | 67.500 | 67.500 | 2,435,016 |
| 2024-07-15 | 84.800 | 86.100 | 75.000 | 75.000 | 75.000 | 3,268,272 |
| 2024-07-12 | 82.800 | 85.000 | 80.000 | 83.300 | 83.300 | 2,093,537 |
| 2024-07-11 | 72.900 | 79.300 | 70.000 | 79.300 | 79.300 | 2,515,633 |
| 2024-07-10 | 69.300 | 73.000 | 69.300 | 72.100 | 72.100 | 517,347 |
| 2024-07-09 | 71.200 | 71.500 | 66.400 | 69.100 | 69.100 | 509,528 |
| 2024-07-08 | 64.000 | 69.500 | 64.000 | 69.000 | 69.000 | 773,469 |
| 2024-07-05 | 68.300 | 68.300 | 63.700 | 65.000 | 65.000 | 884,321 |
| 2024-07-04 | 70.400 | 76.300 | 65.000 | 68.000 | 68.000 | 1,124,769 |
| 2024-07-03 | 65.000 | 70.400 | 65.000 | 70.300 | 70.300 | 582,547 |
| 2024-07-02 | 59.800 | 65.100 | 59.800 | 64.000 | 64.000 | 780,047 |
| 2024-07-01 | 57.300 | 60.800 | 57.300 | 60.000 | 60.000 | 786,815 |
| 2024-06-28 | 55.000 | 57.000 | 55.000 | 57.000 | 57.000 | 513,798 |
| 2024-06-27 | 53.500 | 56.000 | 53.500 | 55.000 | 55.000 | 747,310 |
| 2024-06-26 | 58.200 | 59.000 | 57.000 | 57.100 | 57.100 | 1,026,291 |
| 2024-06-25 | 55.400 | 60.500 | 55.000 | 57.800 | 57.800 | 1,879,446 |
| 2024-06-24 | 51.400 | 56.400 | 48.200 | 56.400 | 56.400 | 2,216,583 |
| 2024-06-21 | 47.650 | 51.400 | 46.750 | 51.400 | 51.400 | 3,386,889 |
| 2024-06-20 | 45.000 | 46.750 | 43.000 | 46.750 | 46.750 | 2,713,844 |
| 2024-06-19 | 38.800 | 42.500 | 38.700 | 42.500 | 42.500 | 2,389,631 |
| 2024-06-18 | 41.200 | 41.650 | 38.650 | 38.650 | 38.650 | 3,655,198 |
| 2024-06-17 | 38.500 | 39.350 | 36.750 | 39.350 | 39.350 | 3,421,810 |
| 2024-06-14 | 34.000 | 35.800 | 32.800 | 35.800 | 35.800 | 2,870,488 |
| 2024-06-13 | 29.250 | 32.550 | 29.250 | 32.550 | 32.550 | 2,031,075 |
| 2024-06-12 | 31.100 | 31.150 | 28.250 | 29.600 | 29.600 | 1,388,511 |
| 2024-06-11 | 32.900 | 32.950 | 30.300 | 31.100 | 31.100 | 1,742,295 |
| 2024-06-07 | 30.000 | 32.550 | 29.500 | 32.000 | 32.000 | 2,428,021 |
| 2024-06-06 | 29.850 | 31.450 | 29.550 | 29.650 | 29.650 | 2,403,902 |
| 2024-06-05 | 27.000 | 30.050 | 27.000 | 30.050 | 30.050 | 2,988,412 |
| 2024-06-04 | 27.200 | 27.950 | 26.500 | 27.350 | 27.350 | 1,879,391 |
| 2024-06-03 | 27.250 | 27.250 | 26.050 | 27.250 | 27.250 | 4,143,911 |
| 2024-05-31 | 23.800 | 24.900 | 23.800 | 24.800 | 24.800 | 1,576,902 |
| 2024-05-30 | 23.250 | 23.950 | 23.200 | 23.500 | 23.500 | 498,157 |
| 2024-05-29 | 23.300 | 23.450 | 23.050 | 23.350 | 23.350 | 242,387 |
| 2024-05-28 | 23.250 | 23.350 | 22.700 | 23.300 | 23.300 | 307,071 |
| 2024-05-27 | 22.450 | 23.450 | 22.450 | 22.800 | 22.800 | 665,003 |
| 2024-05-24 | 22.100 | 22.300 | 22.100 | 22.200 | 22.200 | 45,010 |
| 2024-05-23 | 22.450 | 22.700 | 22.250 | 22.250 | 22.250 | 610,468 |
| 2024-05-22 | 22.000 | 22.700 | 22.000 | 22.350 | 22.350 | 573,002 |
| 2024-05-21 | 22.000 | 22.000 | 21.500 | 21.900 | 21.900 | 59,276 |
| 2024-05-20 | 21.900 | 22.150 | 21.600 | 21.900 | 21.900 | 119,300 |
| 2024-05-17 | 21.950 | 21.950 | 21.350 | 21.800 | 21.800 | 171,000 |
| 2024-05-16 | 19.700 | 22.000 | 19.700 | 22.000 | 22.000 | 214,762 |
| 2024-05-15 | 21.100 | 21.650 | 20.800 | 21.650 | 21.650 | 116,000 |
| 2024-05-14 | 21.650 | 22.000 | 20.500 | 21.450 | 21.450 | 217,259 |
| 2024-05-13 | 21.650 | 22.350 | 21.650 | 21.750 | 21.750 | 204,783 |
| 2024-05-10 | 20.700 | 21.700 | 20.700 | 21.450 | 21.450 | 103,116 |
| 2024-05-09 | 21.600 | 21.600 | 21.050 | 21.050 | 21.050 | 65,002 |
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.