Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	34.750	34.900	34.600	34.600	33.044	91,766
2022-08-17	34.050	34.900	34.050	34.900	33.330	119,275
2022-08-16	34.150	34.400	34.150	34.200	32.662	65,504
2022-08-15	34.100	34.450	34.050	34.150	32.614	109,486
2022-08-12	34.050	34.300	34.050	34.100	32.566	83,539
2022-08-11	34.700	34.700	34.100	34.100	32.566	169,695
2022-08-10	33.900	34.500	33.500	34.000	32.471	493,822
2022-08-09	32.600	33.800	32.050	33.750	32.232	265,445
2022-08-08	32.300	32.650	31.850	32.600	31.134	130,347
2022-08-05	32.250	32.500	32.000	32.400	30.943	127,576
2022-08-04	31.400	32.000	31.300	31.700	30.274	126,366
2022-08-03	31.750	31.800	31.400	31.400	29.988	89,357
2022-08-02	32.000	32.000	31.550	31.750	30.322	58,318
2022-08-01	31.900	32.500	31.800	32.350	30.895	141,145
2022-07-29	31.900	32.000	31.700	31.900	30.465	80,811
2022-07-28	32.050	32.050	31.450	31.450	30.036	74,544
2022-07-27	31.550	31.800	31.300	31.600	30.179	70,274
2022-07-26	31.950	32.250	31.500	31.500	30.083	108,247
2022-07-25	32.200	32.400	32.000	32.000	30.561	77,215
2022-07-22	31.950	32.500	31.950	32.200	30.752	242,134
2022-07-21	34.000	34.200	33.700	34.200	30.752	549,066
2022-07-20	34.250	34.400	33.850	34.000	30.572	187,896
2022-07-19	33.400	34.000	33.400	33.900	30.482	79,299
2022-07-18	33.450	33.900	33.300	33.800	30.392	164,374
2022-07-15	32.900	33.300	32.850	33.100	29.763	105,142
2022-07-14	32.600	33.500	32.550	33.200	29.853	173,287
2022-07-13	32.450	32.950	32.450	32.800	29.493	122,319
2022-07-12	32.550	32.950	31.600	31.900	28.684	221,863
2022-07-11	33.300	33.400	32.450	33.050	29.718	143,290
2022-07-08	32.500	33.350	32.500	33.000	29.673	180,118
2022-07-07	31.900	32.650	31.400	32.550	29.268	279,907
2022-07-06	32.300	33.300	31.800	31.800	28.594	380,838
2022-07-05	30.550	31.500	30.550	31.500	28.324	197,931
2022-07-04	30.600	31.200	29.550	30.250	27.200	221,568
2022-07-01	33.300	33.300	30.500	30.600	27.515	562,094
2022-06-30	34.500	34.500	33.300	33.300	29.943	242,701
2022-06-29	34.900	35.050	34.450	34.500	31.022	181,421
2022-06-28	35.000	35.000	34.300	34.450	30.977	65,479
2022-06-27	35.000	35.200	34.600	34.800	31.291	99,440
2022-06-24	34.250	34.950	33.950	34.100	30.662	114,597
2022-06-23	34.100	34.350	33.050	33.900	30.482	315,655
2022-06-22	35.500	35.850	34.100	34.100	30.662	217,708
2022-06-21	35.300	35.950	35.000	35.450	31.876	315,687
2022-06-20	36.600	37.900	35.050	35.300	31.741	388,358
2022-06-17	36.150	37.000	36.000	36.950	33.225	421,068
2022-06-16	37.550	37.800	36.200	36.350	32.685	169,106
2022-06-15	37.500	37.800	37.100	37.250	33.494	186,509
2022-06-14	38.300	38.300	36.600	37.300	33.539	546,708
2022-06-13	38.500	39.900	38.300	38.300	34.438	2,238,876
2022-06-10	38.250	38.950	38.000	38.250	34.393	479,925
2022-06-09	37.900	38.550	37.650	38.200	34.348	573,278
2022-06-08	37.100	37.800	37.000	37.700	33.899	304,038
2022-06-07	37.300	37.300	36.800	36.900	33.180	187,768
2022-06-06	37.750	37.900	37.500	37.750	33.944	59,218
2022-06-02	37.750	37.900	37.550	37.850	34.034	72,192
2022-06-01	37.800	38.100	37.500	37.750	33.944	108,622
2022-05-31	37.300	37.400	37.100	37.400	33.629	158,186
2022-05-30	36.900	37.050	36.800	37.000	33.269	127,184
2022-05-27	36.550	36.800	36.450	36.550	32.865	118,179
2022-05-26	36.300	36.750	36.250	36.300	32.640	109,548

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-17	0.5000 TWD
2023-07-24	1.4629 TWD
2022-07-22	1.9505 TWD
2021-07-29	2.4382 TWD
2020-07-23	1.0117 TWD
2019-07-26	2.0067 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.