Enlight Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 21.600 | 21.600 | 21.050 | 21.550 | 21.550 | 85,122 |
| 2024-05-07 | 20.600 | 21.600 | 20.600 | 21.550 | 21.550 | 151,059 |
| 2024-05-06 | 21.300 | 21.500 | 20.700 | 21.300 | 21.300 | 136,016 |
| 2024-05-03 | 21.850 | 21.850 | 20.850 | 21.300 | 21.300 | 120,050 |
| 2024-05-02 | 20.000 | 21.500 | 20.000 | 21.450 | 21.450 | 130,571 |
| 2024-04-30 | 20.400 | 20.900 | 20.400 | 20.400 | 20.400 | 611,714 |
| 2024-04-29 | 20.300 | 21.600 | 20.300 | 21.000 | 21.000 | 83,235 |
| 2024-04-26 | 20.150 | 20.700 | 19.400 | 20.700 | 20.700 | 99,310 |
| 2024-04-25 | 21.000 | 21.000 | 20.100 | 20.100 | 20.100 | 127,238 |
| 2024-04-24 | 21.950 | 22.700 | 21.450 | 21.450 | 21.450 | 436,031 |
| 2024-04-23 | 19.400 | 20.800 | 18.700 | 20.800 | 20.800 | 130,116 |
| 2024-04-22 | 20.000 | 20.000 | 18.800 | 18.950 | 18.950 | 198,345 |
| 2024-04-19 | 20.500 | 20.500 | 19.400 | 19.700 | 19.700 | 181,422 |
| 2024-04-18 | 20.050 | 20.550 | 20.000 | 20.150 | 20.150 | 86,043 |
| 2024-04-17 | 20.950 | 21.100 | 20.500 | 20.500 | 20.500 | 92,002 |
| 2024-04-16 | 21.700 | 21.700 | 20.200 | 20.400 | 20.400 | 234,305 |
| 2024-04-15 | 22.000 | 22.100 | 21.800 | 21.800 | 21.800 | 133,007 |
| 2024-04-12 | 22.250 | 22.700 | 22.000 | 22.050 | 22.050 | 171,894 |
| 2024-04-11 | 22.700 | 22.700 | 22.050 | 22.200 | 22.200 | 175,279 |
| 2024-04-10 | 22.150 | 22.800 | 22.150 | 22.150 | 22.150 | 123,071 |
| 2024-04-09 | 23.000 | 23.000 | 22.000 | 22.000 | 22.000 | 226,806 |
| 2024-04-08 | 22.400 | 22.400 | 22.000 | 22.150 | 22.150 | 178,656 |
| 2024-04-03 | 22.550 | 22.550 | 22.300 | 22.400 | 22.400 | 127,001 |
| 2024-04-02 | 22.550 | 22.850 | 22.450 | 22.850 | 22.850 | 96,150 |
| 2024-04-01 | 22.850 | 23.000 | 22.400 | 22.550 | 22.550 | 106,591 |
| 2024-03-29 | 22.950 | 22.950 | 22.600 | 22.700 | 22.700 | 106,000 |
| 2024-03-28 | 23.200 | 23.250 | 22.800 | 23.250 | 23.250 | 126,286 |
| 2024-03-27 | 23.200 | 23.400 | 23.000 | 23.350 | 23.350 | 64,575 |
| 2024-03-26 | 23.300 | 23.500 | 23.100 | 23.200 | 23.200 | 211,803 |
| 2024-03-25 | 23.000 | 23.500 | 22.700 | 23.200 | 23.200 | 299,000 |
| 2024-03-22 | 23.350 | 23.400 | 23.050 | 23.050 | 23.050 | 217,063 |
| 2024-03-21 | 22.800 | 23.200 | 22.700 | 23.050 | 23.050 | 139,625 |
| 2024-03-20 | 23.400 | 23.400 | 22.800 | 22.800 | 22.800 | 165,804 |
| 2024-03-19 | 22.950 | 23.600 | 22.900 | 23.400 | 23.400 | 354,051 |
| 2024-03-18 | 22.500 | 23.000 | 22.450 | 22.900 | 22.900 | 192,000 |
| 2024-03-15 | 22.200 | 22.500 | 22.000 | 22.500 | 22.500 | 164,705 |
| 2024-03-14 | 22.300 | 22.400 | 22.050 | 22.100 | 22.100 | 167,180 |
| 2024-03-13 | 22.500 | 22.500 | 22.200 | 22.350 | 22.350 | 126,003 |
| 2024-03-12 | 22.550 | 22.550 | 22.350 | 22.500 | 22.500 | 100,780 |
| 2024-03-11 | 22.800 | 23.000 | 22.500 | 22.550 | 22.550 | 87,605 |
| 2024-03-08 | 22.400 | 22.600 | 22.300 | 22.600 | 22.600 | 153,051 |
| 2024-03-07 | 22.800 | 22.800 | 22.400 | 22.400 | 22.400 | 326,775 |
| 2024-03-06 | 23.150 | 23.400 | 22.800 | 22.800 | 22.800 | 230,009 |
| 2024-03-05 | 22.850 | 22.950 | 22.300 | 22.850 | 22.850 | 244,391 |
| 2024-03-04 | 23.200 | 23.600 | 22.700 | 22.850 | 22.850 | 246,125 |
| 2024-03-01 | 23.000 | 23.300 | 22.950 | 23.000 | 23.000 | 232,097 |
| 2024-02-29 | 23.700 | 23.750 | 21.900 | 23.500 | 23.500 | 1,384,086 |
| 2024-02-27 | 24.550 | 26.150 | 24.250 | 24.300 | 24.300 | 2,556,200 |
| 2024-02-26 | 23.950 | 24.600 | 23.600 | 24.500 | 24.500 | 890,660 |
| 2024-02-23 | 23.800 | 24.000 | 23.300 | 23.600 | 23.600 | 172,070 |
| 2024-02-22 | 24.000 | 24.400 | 23.800 | 24.000 | 24.000 | 273,779 |
| 2024-02-21 | 23.300 | 24.100 | 23.250 | 23.900 | 23.900 | 233,316 |
| 2024-02-20 | 23.800 | 23.800 | 23.200 | 23.300 | 23.300 | 324,120 |
| 2024-02-19 | 24.100 | 24.100 | 23.650 | 23.850 | 23.850 | 243,088 |
| 2024-02-16 | 24.650 | 24.650 | 24.000 | 24.000 | 24.000 | 386,279 |
| 2024-02-15 | 24.800 | 25.200 | 24.400 | 24.650 | 24.650 | 869,476 |
| 2024-02-05 | 24.550 | 25.100 | 24.400 | 24.500 | 24.500 | 1,099,150 |
| 2024-02-02 | 23.750 | 24.750 | 23.750 | 24.250 | 24.250 | 1,266,760 |
| 2024-02-01 | 23.750 | 23.850 | 23.700 | 23.700 | 23.700 | 109,592 |
| 2024-01-31 | 23.600 | 23.750 | 23.450 | 23.750 | 23.750 | 94,027 |
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.