Enlight Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	12.850	13.200	12.700	12.950	12.950	15,446
2022-08-09	12.900	13.050	12.900	12.950	12.950	7,000
2022-08-08	12.850	13.050	12.800	12.900	12.900	34,017
2022-08-05	13.000	13.000	12.900	12.950	12.950	31,902
2022-08-04	13.150	13.200	12.500	12.700	12.700	87,000
2022-08-03	13.400	13.400	13.100	13.300	13.300	23,000
2022-08-02	13.200	13.300	13.100	13.300	13.300	17,000
2022-08-01	13.500	13.500	13.300	13.350	13.350	30,200
2022-07-29	13.500	13.500	13.200	13.350	13.350	24,000
2022-07-28	13.300	13.300	13.150	13.250	13.250	38,128
2022-07-27	13.350	13.350	13.200	13.250	13.250	52,000
2022-07-26	13.200	13.300	13.150	13.200	13.200	38,000
2022-07-25	13.400	13.400	13.150	13.150	13.150	11,999
2022-07-22	13.150	13.150	13.050	13.100	13.100	10,000
2022-07-21	13.200	13.200	13.100	13.150	13.150	28,469
2022-07-20	13.050	13.200	13.000	13.150	13.150	18,326
2022-07-19	12.900	13.150	12.700	13.050	13.050	49,000
2022-07-18	13.050	13.050	12.850	12.950	12.950	8,154
2022-07-15	13.200	13.200	12.850	12.900	12.900	14,132
2022-07-14	13.100	13.100	12.700	12.800	12.800	6,240
2022-07-13	13.200	13.200	13.000	13.000	13.000	6,041
2022-07-12	12.950	13.250	12.850	13.050	13.050	98,120
2022-07-11	13.550	13.550	12.950	13.050	13.050	23,300
2022-07-08	13.000	13.100	13.000	13.100	13.100	17,000
2022-07-07	12.850	13.200	12.850	13.150	13.150	17,000
2022-07-06	13.250	13.500	12.950	13.050	13.050	34,500
2022-07-05	13.200	13.700	12.950	13.250	13.250	33,006
2022-07-04	12.700	13.100	12.700	13.000	13.000	8,644
2022-07-01	13.300	13.550	13.000	13.000	13.000	60,000
2022-06-30	13.750	13.750	13.150	13.150	13.150	73,000
2022-06-29	13.300	13.700	13.300	13.600	13.600	16,311
2022-06-28	13.250	13.700	13.250	13.550	13.550	36,088
2022-06-27	13.200	13.900	13.150	13.450	13.450	51,278
2022-06-24	13.450	13.450	13.050	13.100	13.100	5,000
2022-06-23	13.150	13.350	12.700	13.200	13.200	76,051
2022-06-22	13.450	13.450	13.150	13.150	13.150	34,000
2022-06-21	13.350	13.350	13.150	13.250	13.250	30,004
2022-06-20	13.700	13.700	13.150	13.200	13.200	30,000
2022-06-17	13.400	13.600	13.350	13.350	13.350	83,000
2022-06-16	13.950	13.950	13.450	13.600	13.600	12,000
2022-06-15	13.850	13.850	13.600	13.600	13.600	20,632
2022-06-14	13.800	13.800	13.450	13.500	13.500	24,000
2022-06-13	13.350	13.900	13.350	13.500	13.500	59,016
2022-06-10	13.600	13.900	13.400	13.650	13.650	38,510
2022-06-09	13.800	14.300	13.750	13.750	13.750	32,601
2022-06-08	13.500	13.750	13.500	13.750	13.750	52,868
2022-06-07	13.750	13.800	13.350	13.700	13.700	22,000
2022-06-06	13.700	13.800	13.550	13.700	13.700	22,119
2022-06-02	13.650	13.800	13.500	13.700	13.700	104,341
2022-06-01	13.650	13.700	13.300	13.550	13.550	30,360
2022-05-31	13.600	13.750	13.300	13.450	13.450	68,349
2022-05-30	13.250	13.850	13.250	13.400	13.400	53,000
2022-05-27	13.600	13.600	13.200	13.250	13.250	230,454
2022-05-26	12.900	13.750	12.550	13.750	13.750	379,186
2022-05-25	12.250	12.650	12.200	12.500	12.500	54,001
2022-05-24	12.150	12.250	12.100	12.100	12.100	40,000
2022-05-23	12.050	12.400	12.050	12.150	12.150	24,736
2022-05-20	11.750	12.300	11.750	12.000	12.000	11,000
2022-05-19	11.700	12.150	11.700	12.050	12.050	10,085
2022-05-18	11.850	12.350	11.850	12.150	12.150	24,009

← NewerPage 18 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.