Enlight Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.150	13.150	12.850	13.000	13.000	7,085
2022-11-03	12.850	12.950	12.850	12.950	12.950	11,000
2022-11-02	13.100	13.100	12.800	12.950	12.950	25,124
2022-11-01	12.800	13.150	12.550	12.950	12.950	36,183
2022-10-31	12.550	12.950	12.500	12.800	12.800	44,230
2022-10-28	13.100	13.100	12.750	13.000	13.000	27,075
2022-10-27	13.350	13.350	13.100	13.300	13.300	54,001
2022-10-26	13.500	13.650	13.250	13.650	13.650	90,000
2022-10-25	13.800	13.800	13.450	13.700	13.700	24,000
2022-10-24	14.050	14.050	13.600	13.700	13.700	14,249
2022-10-21	14.000	14.100	13.500	13.600	13.600	32,200
2022-10-20	13.550	13.600	13.350	13.600	13.600	24,000
2022-10-19	14.100	14.100	13.550	13.800	13.800	11,300
2022-10-18	14.000	14.000	13.650	13.700	13.700	12,180
2022-10-17	13.450	13.750	13.450	13.700	13.700	4,085
2022-10-14	14.050	14.050	13.600	13.850	13.850	11,257
2022-10-13	14.000	14.000	13.600	13.600	13.600	15,059
2022-10-12	14.150	14.150	14.150	14.150	14.150	1,353
2022-10-11	13.600	14.000	13.600	13.800	13.800	23,489
2022-10-07	14.150	14.150	13.950	13.950	13.950	63,240
2022-10-06	14.300	14.300	14.000	14.150	14.150	21,264
2022-10-05	14.200	14.250	14.050	14.150	14.150	26,011
2022-10-04	14.450	14.450	14.100	14.300	14.300	27,258
2022-10-03	14.250	14.250	14.000	14.250	14.250	44,000
2022-09-30	14.100	14.400	13.850	14.200	14.200	76,116
2022-09-29	14.000	14.300	13.950	14.050	14.050	42,002
2022-09-28	14.250	14.250	13.400	14.000	14.000	147,226
2022-09-27	14.000	14.050	14.000	14.050	14.050	23,601
2022-09-26	13.900	14.250	13.850	14.000	14.000	187,584
2022-09-23	14.200	14.350	14.100	14.250	14.250	26,058
2022-09-22	14.250	14.250	14.000	14.200	14.200	17,200
2022-09-21	14.100	14.100	14.100	14.100	14.100	3,000
2022-09-20	13.750	14.150	13.750	14.150	14.150	13,120
2022-09-19	14.250	14.250	13.700	14.200	14.200	32,000
2022-09-16	14.100	14.250	13.800	14.250	14.250	82,023
2022-09-15	14.100	14.250	14.100	14.250	14.250	48,427
2022-09-14	14.050	14.250	14.050	14.250	14.250	16,206
2022-09-13	14.500	14.500	14.250	14.350	14.350	55,200
2022-09-12	14.100	14.500	14.100	14.500	14.500	46,000
2022-09-08	13.950	14.150	13.950	14.150	14.150	18,000
2022-09-07	14.100	14.400	13.750	13.950	13.950	26,000
2022-09-06	14.350	14.350	13.800	14.050	14.050	23,942
2022-09-05	14.450	14.750	14.150	14.150	14.150	57,000
2022-09-02	15.150	15.150	14.500	14.650	14.650	241,000
2022-09-01	13.750	15.200	13.600	14.950	14.950	294,057
2022-08-31	14.000	14.150	13.950	14.000	14.000	104,000
2022-08-30	13.850	14.200	13.850	14.050	14.050	87,896
2022-08-29	13.300	13.900	13.300	13.850	13.850	62,000
2022-08-26	13.950	13.950	13.700	13.700	13.700	14,200
2022-08-25	13.700	13.700	13.700	13.700	13.700	11,535
2022-08-24	13.750	13.750	13.500	13.650	13.650	18,168
2022-08-23	13.800	13.800	13.400	13.650	13.650	28,025
2022-08-22	13.500	13.900	13.500	13.750	13.750	28,000
2022-08-19	13.850	13.850	13.650	13.650	13.650	27,000
2022-08-18	13.650	13.650	13.500	13.500	13.500	35,148
2022-08-17	13.550	13.550	13.150	13.450	13.450	54,180
2022-08-16	13.400	13.600	13.200	13.300	13.300	40,505
2022-08-15	13.050	13.300	13.050	13.300	13.300	19,783
2022-08-12	13.000	13.400	13.000	13.100	13.100	21,116
2022-08-11	13.000	13.100	13.000	13.050	13.050	9,000

← NewerPage 17 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.