Enlight Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	24.450	24.450	22.900	23.100	23.100	178,322
2023-05-11	23.800	23.800	22.900	23.000	23.000	285,210
2023-05-10	24.000	24.550	23.900	24.000	24.000	190,748
2023-05-09	24.850	24.850	23.400	24.000	24.000	541,685
2023-05-08	25.250	25.300	24.800	24.800	24.800	199,106
2023-05-05	25.250	25.850	24.300	25.250	25.250	324,650
2023-05-04	26.000	26.100	25.100	25.100	25.100	304,298
2023-05-03	24.900	26.900	24.900	26.250	26.250	426,360
2023-05-02	26.900	26.900	25.000	25.100	25.100	953,146
2023-04-28	26.150	26.700	25.800	26.650	26.650	782,758
2023-04-27	26.100	26.400	25.450	26.400	26.400	719,620
2023-04-26	26.550	26.700	25.000	26.350	26.350	870,001
2023-04-25	27.500	27.500	26.000	27.000	27.000	944,161
2023-04-24	26.950	27.450	26.550	27.300	27.300	1,228,742
2023-04-21	26.100	27.100	26.100	27.000	27.000	1,357,051
2023-04-20	25.900	26.200	25.700	26.200	26.200	592,421
2023-04-19	25.700	26.000	25.400	25.950	25.950	700,924
2023-04-18	25.750	25.950	25.400	25.850	25.850	531,716
2023-04-17	25.200	25.950	25.000	25.900	25.900	971,647
2023-04-14	26.200	26.300	23.500	25.150	25.150	1,663,402
2023-04-13	25.200	26.200	25.200	25.950	25.950	1,231,991
2023-04-12	24.850	24.950	24.600	24.950	24.950	842,689
2023-04-11	23.850	24.450	23.750	24.450	24.450	551,577
2023-04-10	24.400	24.400	23.200	23.700	23.700	1,482,831
2023-04-07	23.200	24.300	23.200	24.300	24.300	1,270,519
2023-04-06	22.650	23.000	22.400	23.000	23.000	1,601,505
2023-03-31	21.700	22.600	21.700	22.200	22.200	2,404,907
2023-03-30	21.500	22.000	21.450	21.700	21.700	2,631,672
2023-03-29	20.900	22.050	20.900	21.800	21.800	3,624,957
2023-03-28	20.000	21.000	19.400	20.600	20.600	1,616,170
2023-03-27	19.250	20.750	19.250	20.750	20.750	3,381,690
2023-03-24	17.550	19.200	17.550	18.900	18.900	1,633,281
2023-03-23	17.250	17.500	17.100	17.500	17.500	572,513
2023-03-22	16.950	17.250	16.900	17.250	17.250	594,505
2023-03-21	17.400	17.400	16.300	16.850	16.850	744,601
2023-03-20	17.250	17.700	17.250	17.300	17.300	637,542
2023-03-17	17.500	17.550	17.100	17.150	17.150	1,086,629
2023-03-16	17.150	17.500	16.600	17.400	17.400	934,808
2023-03-15	16.150	17.050	15.700	16.950	16.950	700,481
2023-03-14	16.200	16.200	15.400	15.700	15.700	391,226
2023-03-13	14.800	16.450	14.800	16.450	16.450	794,052
2023-03-10	15.000	15.400	14.850	15.000	15.000	922,379
2023-03-09	13.850	15.050	13.850	14.900	14.900	277,994
2023-03-08	14.000	14.100	13.700	13.700	13.700	120,051
2023-03-07	13.950	14.100	13.900	13.900	13.900	86,238
2023-03-06	14.150	14.400	14.000	14.050	14.050	96,460
2023-03-03	14.250	14.600	13.900	14.100	14.100	54,180
2023-03-02	14.000	14.000	13.850	13.850	13.850	31,143
2023-03-01	15.050	15.050	13.900	14.000	14.000	32,692
2023-02-24	14.100	14.150	13.950	14.150	14.150	37,146
2023-02-23	14.050	14.100	14.050	14.100	14.100	21,151
2023-02-22	14.100	14.150	14.000	14.100	14.100	38,000
2023-02-21	14.300	14.300	14.150	14.200	14.200	38,270
2023-02-20	14.100	14.150	14.100	14.150	14.150	37,601
2023-02-17	14.200	14.200	14.100	14.100	14.100	38,145
2023-02-16	14.100	14.250	14.100	14.250	14.250	19,000
2023-02-15	14.150	14.300	14.100	14.300	14.300	19,261
2023-02-14	14.400	14.400	14.200	14.200	14.200	20,584
2023-02-13	14.950	14.950	14.100	14.200	14.200	48,904
2023-02-10	14.500	14.500	14.050	14.150	14.150	18,360

← NewerPage 15 of 21 · 1,222 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.