Enlight Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	11.650	12.450	11.650	11.850	11.850	23,000
2022-05-16	12.200	12.200	11.800	11.850	11.850	13,429
2022-05-13	11.750	12.250	11.750	11.950	11.950	46,902
2022-05-12	11.950	12.200	11.700	12.200	12.200	42,006
2022-05-11	11.550	12.200	11.550	11.800	11.800	33,000
2022-05-10	11.700	11.900	11.650	11.800	11.800	42,041
2022-05-09	11.750	12.100	11.750	11.800	11.800	50,000
2022-05-06	11.900	12.250	11.650	11.900	11.900	32,005
2022-05-05	11.750	12.450	11.750	12.050	12.050	23,200
2022-05-04	12.000	12.400	11.650	12.050	12.050	60,197
2022-05-03	12.400	12.400	12.000	12.000	12.000	66,009
2022-04-29	12.550	12.950	12.400	12.400	12.400	53,018
2022-04-28	12.400	12.650	12.400	12.550	12.550	53,300
2022-04-27	13.300	13.300	12.500	12.600	12.600	65,004
2022-04-26	13.350	13.650	13.200	13.200	13.200	60,202
2022-04-25	13.700	13.700	13.500	13.500	13.500	35,239
2022-04-22	13.850	13.850	13.650	13.650	13.650	10,000
2022-04-21	14.100	14.100	13.650	13.650	13.650	19,216
2022-04-20	13.900	14.250	13.700	13.700	13.700	10,059
2022-04-19	13.750	13.800	13.700	13.700	13.700	38,000
2022-04-18	13.900	13.950	13.750	13.800	13.800	18,000
2022-04-15	13.850	14.000	13.700	13.750	13.750	29,000
2022-04-14	14.250	14.250	13.850	13.850	13.850	12,000
2022-04-13	13.500	14.000	13.500	13.800	13.800	20,200
2022-04-12	13.800	14.150	13.800	13.800	13.800	27,868
2022-04-11	14.000	14.250	13.950	13.950	13.950	19,130
2022-04-08	14.500	14.500	13.900	14.000	14.000	11,000
2022-04-07	14.100	14.100	13.850	13.950	13.950	84,039
2022-04-06	14.100	14.150	14.000	14.100	14.100	51,335
2022-04-01	14.100	14.150	14.050	14.100	14.100	26,008
2022-03-31	14.200	14.200	14.100	14.100	14.100	20,282
2022-03-30	14.200	14.200	14.150	14.200	14.200	12,158
2022-03-29	14.350	14.350	14.050	14.150	14.150	32,645
2022-03-28	14.150	14.200	14.150	14.200	14.200	27,001
2022-03-25	14.150	14.250	14.050	14.150	14.150	38,417
2022-03-24	14.100	14.250	14.100	14.150	14.150	31,070
2022-03-23	14.150	14.450	14.050	14.100	14.100	116,034
2022-03-22	14.000	14.150	14.000	14.150	14.150	37,000
2022-03-21	14.200	14.250	14.100	14.150	14.150	26,530
2022-03-18	14.150	14.300	14.100	14.150	14.150	38,300
2022-03-17	14.050	14.200	14.050	14.200	14.200	71,200
2022-03-16	13.850	14.050	13.850	14.050	14.050	62,100
2022-03-15	13.900	13.900	13.850	13.900	13.900	28,200
2022-03-14	13.850	14.300	13.850	13.900	13.900	6,215
2022-03-11	13.950	14.050	13.850	13.850	13.850	70,002
2022-03-10	14.150	14.150	13.950	14.050	14.050	17,733
2022-03-09	13.900	14.400	13.900	14.000	14.000	46,000
2022-03-08	14.100	14.100	13.800	13.900	13.900	56,250
2022-03-07	14.700	14.700	14.000	14.000	14.000	106,265
2022-03-04	14.450	14.450	14.250	14.400	14.400	108,198
2022-03-03	14.550	14.800	14.350	14.450	14.450	37,000
2022-03-02	14.500	14.500	14.300	14.350	14.350	30,304
2022-03-01	14.300	14.650	14.300	14.300	14.300	49,601
2022-02-25	14.300	14.750	14.250	14.300	14.300	50,001
2022-02-24	14.600	14.650	14.000	14.000	14.000	73,300
2022-02-23	14.600	14.950	14.600	14.650	14.650	23,399
2022-02-22	14.600	14.850	14.450	14.600	14.600	14,704
2022-02-21	14.600	14.650	14.350	14.550	14.550	16,302
2022-02-18	14.500	14.700	14.300	14.500	14.500	77,237
2022-02-17	14.550	14.650	14.550	14.600	14.600	27,601

← NewerPage 19 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.