Enlight Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 23.850 | 23.850 | 23.650 | 23.750 | 23.750 | 87,316 |
| 2024-01-29 | 23.950 | 23.950 | 23.700 | 23.850 | 23.850 | 158,001 |
| 2024-01-26 | 23.650 | 23.700 | 23.550 | 23.600 | 23.600 | 73,000 |
| 2024-01-25 | 23.700 | 23.700 | 23.550 | 23.650 | 23.650 | 172,368 |
| 2024-01-24 | 23.300 | 24.100 | 23.300 | 23.700 | 23.700 | 388,165 |
| 2024-01-23 | 23.150 | 23.150 | 22.600 | 23.100 | 23.100 | 88,051 |
| 2024-01-22 | 22.900 | 23.000 | 22.900 | 23.000 | 23.000 | 37,000 |
| 2024-01-19 | 22.900 | 22.900 | 22.850 | 22.850 | 22.850 | 27,000 |
| 2024-01-18 | 22.900 | 22.950 | 22.900 | 22.900 | 22.900 | 47,058 |
| 2024-01-17 | 22.950 | 23.050 | 22.850 | 22.850 | 22.850 | 74,016 |
| 2024-01-16 | 23.000 | 23.200 | 22.950 | 23.000 | 23.000 | 88,138 |
| 2024-01-15 | 23.200 | 23.450 | 22.950 | 23.250 | 23.250 | 117,259 |
| 2024-01-12 | 22.850 | 23.000 | 22.850 | 23.000 | 23.000 | 40,091 |
| 2024-01-11 | 22.800 | 22.950 | 22.500 | 22.950 | 22.950 | 72,160 |
| 2024-01-10 | 23.000 | 23.100 | 22.900 | 22.900 | 22.900 | 60,075 |
| 2024-01-09 | 23.050 | 23.100 | 23.000 | 23.000 | 23.000 | 56,681 |
| 2024-01-08 | 23.200 | 23.200 | 23.050 | 23.050 | 23.050 | 41,014 |
| 2024-01-05 | 23.150 | 23.250 | 23.100 | 23.150 | 23.150 | 108,204 |
| 2024-01-04 | 23.150 | 23.450 | 22.900 | 23.150 | 23.150 | 75,169 |
| 2024-01-03 | 23.050 | 23.200 | 22.950 | 23.150 | 23.150 | 115,274 |
| 2024-01-02 | 23.000 | 23.150 | 22.950 | 23.000 | 23.000 | 116,015 |
| 2023-12-29 | 23.250 | 23.450 | 23.000 | 23.000 | 23.000 | 239,584 |
| 2023-12-28 | 23.200 | 23.500 | 23.100 | 23.250 | 23.250 | 68,051 |
| 2023-12-27 | 23.150 | 23.400 | 23.100 | 23.200 | 23.200 | 84,004 |
| 2023-12-26 | 23.100 | 23.600 | 23.100 | 23.100 | 23.100 | 117,072 |
| 2023-12-25 | 23.350 | 23.650 | 23.200 | 23.500 | 23.500 | 61,650 |
| 2023-12-22 | 24.050 | 24.050 | 23.150 | 23.350 | 23.350 | 335,170 |
| 2023-12-21 | 23.100 | 24.200 | 22.900 | 23.500 | 23.500 | 564,052 |
| 2023-12-20 | 23.000 | 23.100 | 22.950 | 22.950 | 22.950 | 105,334 |
| 2023-12-19 | 22.650 | 23.000 | 22.650 | 23.000 | 23.000 | 19,120 |
| 2023-12-18 | 23.100 | 23.200 | 22.900 | 23.100 | 23.100 | 71,541 |
| 2023-12-15 | 23.000 | 23.100 | 22.500 | 23.100 | 23.100 | 108,605 |
| 2023-12-14 | 23.000 | 23.250 | 22.400 | 23.250 | 23.250 | 128,462 |
| 2023-12-13 | 22.950 | 22.950 | 22.800 | 22.950 | 22.950 | 55,803 |
| 2023-12-12 | 23.250 | 23.250 | 22.950 | 23.000 | 23.000 | 43,000 |
| 2023-12-11 | 23.200 | 23.350 | 22.950 | 23.250 | 23.250 | 70,116 |
| 2023-12-08 | 23.000 | 23.600 | 22.700 | 23.200 | 23.200 | 195,300 |
| 2023-12-07 | 22.650 | 22.900 | 22.650 | 22.800 | 22.800 | 51,004 |
| 2023-12-06 | 22.700 | 22.850 | 22.600 | 22.850 | 22.850 | 38,000 |
| 2023-12-05 | 22.650 | 22.700 | 22.550 | 22.700 | 22.700 | 96,279 |
| 2023-12-04 | 22.050 | 22.800 | 22.050 | 22.800 | 22.800 | 223,205 |
| 2023-12-01 | 23.000 | 23.000 | 22.700 | 22.900 | 22.900 | 87,059 |
| 2023-11-30 | 23.000 | 23.100 | 22.950 | 23.100 | 23.100 | 70,192 |
| 2023-11-29 | 23.100 | 23.200 | 23.000 | 23.100 | 23.100 | 94,601 |
| 2023-11-28 | 23.150 | 23.150 | 23.000 | 23.100 | 23.100 | 75,558 |
| 2023-11-27 | 23.000 | 23.150 | 22.850 | 23.150 | 23.150 | 74,239 |
| 2023-11-24 | 23.000 | 23.000 | 22.600 | 23.000 | 23.000 | 71,184 |
| 2023-11-23 | 23.000 | 23.000 | 22.450 | 23.000 | 23.000 | 67,000 |
| 2023-11-22 | 22.900 | 23.000 | 22.650 | 22.900 | 22.900 | 78,000 |
| 2023-11-21 | 22.900 | 23.000 | 22.450 | 22.750 | 22.750 | 107,000 |
| 2023-11-20 | 22.600 | 22.700 | 22.000 | 22.700 | 22.700 | 750,926 |
| 2023-11-17 | 22.300 | 22.600 | 22.000 | 22.600 | 22.600 | 54,305 |
| 2023-11-16 | 22.000 | 22.300 | 21.900 | 22.300 | 22.300 | 1,456,421 |
| 2023-11-15 | 21.800 | 22.050 | 21.500 | 22.000 | 22.000 | 215,000 |
| 2023-11-14 | 22.300 | 22.300 | 22.000 | 22.000 | 22.000 | 482,450 |
| 2023-11-13 | 23.000 | 23.000 | 22.450 | 22.450 | 22.450 | 161,000 |
| 2023-11-10 | 23.300 | 23.300 | 22.650 | 23.000 | 23.000 | 190,087 |
| 2023-11-09 | 22.900 | 23.400 | 22.800 | 23.350 | 23.350 | 55,070 |
| 2023-11-08 | 23.000 | 23.000 | 22.900 | 22.900 | 22.900 | 50,000 |
| 2023-11-07 | 23.000 | 23.100 | 22.950 | 23.100 | 23.100 | 21,000 |
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.