Enlight Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	14.600	14.650	14.500	14.500	14.500	136,000
2022-02-15	14.550	14.750	14.500	14.550	14.550	44,004
2022-02-14	15.000	15.000	14.500	14.550	14.550	121,658
2022-02-11	15.100	15.150	15.000	15.150	15.150	53,000
2022-02-10	15.200	15.200	15.100	15.200	15.200	81,023
2022-02-09	15.300	15.350	15.150	15.150	15.150	156,701
2022-02-08	15.100	15.200	15.100	15.200	15.200	46,256
2022-02-07	15.150	15.500	15.050	15.100	15.100	109,644
2022-01-26	15.450	15.450	15.050	15.050	15.050	40,000
2022-01-25	15.200	15.750	15.050	15.050	15.050	90,000
2022-01-24	15.500	15.500	15.050	15.150	15.150	103,120
2022-01-21	15.700	15.700	15.000	15.300	15.300	81,513
2022-01-20	15.700	15.900	15.650	15.700	15.700	52,976
2022-01-19	15.500	15.750	15.450	15.600	15.600	44,060
2022-01-18	16.050	16.050	15.500	15.600	15.600	60,105
2022-01-17	15.450	15.900	15.100	15.900	15.900	204,212
2022-01-14	16.400	17.000	15.500	15.500	15.500	640,850
2022-01-13	15.100	16.400	15.000	16.100	16.100	697,560
2022-01-12	15.200	15.200	14.850	15.000	15.000	55,059
2022-01-11	15.200	15.650	15.100	15.100	15.100	109,700
2022-01-10	14.850	15.500	14.850	15.050	15.050	107,120
2022-01-07	14.600	15.150	14.450	14.550	14.550	161,300
2022-01-06	14.600	14.700	14.350	14.550	14.550	105,798
2022-01-05	15.100	15.100	14.100	14.600	14.600	209,353
2022-01-04	15.050	15.100	14.550	15.100	15.100	142,000
2022-01-03	16.150	16.150	15.000	15.000	15.000	381,692
2021-12-30	16.150	16.150	15.650	15.950	15.950	342,394
2021-12-29	16.050	16.250	15.700	15.850	15.850	276,052
2021-12-28	16.000	16.500	15.500	16.250	16.250	824,026
2021-12-27	15.800	17.250	15.800	17.000	17.000	1,673,593
2021-12-24	15.500	15.850	15.000	15.700	15.700	595,821
2021-12-23	14.850	16.250	14.850	16.250	16.250	932,147
2021-12-22	14.750	14.950	14.700	14.800	14.800	48,200
2021-12-21	14.600	14.750	14.550	14.750	14.750	41,310
2021-12-20	14.450	14.800	14.450	14.800	14.800	38,000
2021-12-17	14.750	14.750	14.650	14.650	14.650	2,282
2021-12-16	14.750	14.750	14.550	14.650	14.650	37,693
2021-12-15	14.650	14.650	14.500	14.550	14.550	63,236
2021-12-14	14.950	14.950	14.550	14.650	14.650	68,052
2021-12-13	15.050	15.100	14.650	14.750	14.750	136,043
2021-12-10	15.450	15.500	15.000	15.050	15.050	292,580
2021-12-09	16.250	16.350	15.300	15.600	15.600	879,621
2021-12-08	13.600	14.900	13.600	14.900	14.900	257,168
2021-12-07	13.650	13.750	13.500	13.550	13.550	118,608
2021-12-06	13.650	14.000	13.550	13.900	13.900	122,753
2021-12-03	14.050	14.050	13.650	13.650	13.650	138,103
2021-12-02	14.550	14.550	13.950	13.950	13.950	117,609
2021-12-01	14.400	14.550	14.100	14.100	14.100	153,000
2021-11-30	14.400	15.100	14.400	14.550	14.550	28,325
2021-11-29	14.100	15.000	13.800	14.350	14.350	47,000
2021-11-26	14.900	15.000	14.700	14.900	14.900	69,411
2021-11-25	15.100	15.100	14.850	14.900	14.900	114,883
2021-11-24	14.750	14.950	14.600	14.950	14.950	37,185
2021-11-23	14.600	14.750	14.100	14.750	14.750	59,839
2021-11-22	14.700	14.850	14.700	14.750	14.750	23,345
2021-11-19	15.550	15.550	14.700	14.700	14.700	162,600
2021-11-18	16.050	16.150	15.000	15.150	15.150	241,011
2021-11-17	15.200	16.000	15.000	15.800	15.800	340,646
2021-11-16	15.100	15.250	14.750	15.200	15.200	174,231
2021-11-15	14.800	15.100	14.700	15.100	15.100	197,579

← NewerPage 20 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.