Enlight Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	14.200	14.200	14.100	14.200	14.200	8,134
2023-02-08	14.300	14.300	14.100	14.200	14.200	15,264
2023-02-07	14.400	14.400	14.200	14.350	14.350	15,015
2023-02-06	14.800	14.800	14.200	14.450	14.450	90,000
2023-02-03	14.400	14.400	14.350	14.350	14.350	3,097
2023-02-02	14.200	14.400	14.200	14.400	14.400	41,058
2023-02-01	14.450	14.450	14.200	14.250	14.250	18,133
2023-01-31	14.500	14.500	14.200	14.250	14.250	22,000
2023-01-30	14.150	14.550	14.150	14.400	14.400	62,000
2023-01-17	14.100	14.150	14.100	14.150	14.150	37,000
2023-01-16	14.000	14.950	14.000	14.100	14.100	590,114
2023-01-13	14.000	14.000	13.800	13.800	13.800	773,171
2023-01-12	14.000	14.050	14.000	14.050	14.050	25,016
2023-01-11	14.350	14.350	13.950	14.000	14.000	32,161
2023-01-10	14.150	14.200	14.000	14.150	14.150	45,000
2023-01-09	14.450	14.450	14.100	14.200	14.200	49,490
2023-01-06	14.100	14.150	14.100	14.150	14.150	35,042
2023-01-05	14.250	14.250	14.100	14.150	14.150	64,000
2023-01-04	14.250	14.250	14.000	14.100	14.100	60,573
2023-01-03	13.900	14.450	13.900	14.250	14.250	70,300
2022-12-30	14.000	14.100	13.850	13.900	13.900	44,205
2022-12-29	14.200	14.200	14.000	14.000	14.000	4,122
2022-12-28	14.750	14.750	13.700	13.850	13.850	26,000
2022-12-27	13.600	13.850	13.600	13.850	13.850	8,120
2022-12-26	13.950	14.050	13.500	13.900	13.900	20,020
2022-12-23	14.150	14.450	13.600	13.850	13.850	17,016
2022-12-22	13.650	13.700	13.600	13.700	13.700	21,120
2022-12-21	13.700	13.750	13.400	13.750	13.750	9,026
2022-12-20	13.750	14.300	13.350	13.350	13.350	31,105
2022-12-19	13.250	13.800	13.250	13.800	13.800	20,660
2022-12-16	14.200	14.300	13.500	13.900	13.900	9,000
2022-12-15	13.650	13.800	13.650	13.750	13.750	21,689
2022-12-14	13.950	14.300	13.250	13.650	13.650	9,601
2022-12-13	13.500	13.500	13.050	13.500	13.500	8,101
2022-12-12	13.800	13.800	13.400	13.500	13.500	54,551
2022-12-09	13.150	13.350	13.150	13.350	13.350	17,200
2022-12-08	13.400	13.400	13.350	13.350	13.350	11,180
2022-12-07	13.200	13.300	13.200	13.300	13.300	15,200
2022-12-06	12.950	13.200	12.950	13.200	13.200	67,000
2022-12-05	13.250	13.250	13.000	13.150	13.150	56,132
2022-12-02	13.300	13.300	13.000	13.250	13.250	14,005
2022-12-01	13.450	13.500	13.200	13.250	13.250	18,192
2022-11-30	13.550	13.550	13.100	13.300	13.300	5,381
2022-11-29	13.050	13.150	12.900	13.150	13.150	47,169
2022-11-28	13.150	13.150	13.050	13.050	13.050	2,000
2022-11-25	13.050	13.200	13.000	13.200	13.200	38,951
2022-11-24	13.050	13.200	12.900	13.050	13.050	17,240
2022-11-23	13.000	13.050	12.950	13.050	13.050	26,462
2022-11-22	12.700	13.050	12.700	13.000	13.000	24,003
2022-11-21	13.000	13.150	12.800	13.000	13.000	60,564
2022-11-18	13.450	13.450	12.750	13.000	13.000	72,000
2022-11-17	13.100	13.100	12.900	13.050	13.050	40,419
2022-11-16	13.200	13.200	12.950	12.950	12.950	56,338
2022-11-15	13.300	13.300	12.850	13.150	13.150	31,641
2022-11-14	13.250	13.350	12.950	13.350	13.350	66,180
2022-11-11	13.450	13.450	13.100	13.200	13.200	45,039
2022-11-10	13.050	13.100	12.750	13.100	13.100	67,122
2022-11-09	13.050	13.200	13.000	13.150	13.150	115,820
2022-11-08	13.100	13.100	13.000	13.050	13.050	16,000
2022-11-07	12.750	13.250	12.750	13.100	13.100	25,131

← NewerPage 16 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.