Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	36.450	36.450	36.050	36.300	32.640	61,690
2022-05-24	36.800	36.800	36.050	36.150	32.505	140,235
2022-05-23	36.250	37.950	36.000	36.800	33.090	517,170
2022-05-20	35.850	36.100	35.600	35.850	32.235	95,903
2022-05-19	34.900	35.700	34.900	35.650	32.056	95,007
2022-05-18	36.000	36.100	35.600	35.800	32.190	124,528
2022-05-17	35.000	35.850	34.650	35.550	31.966	66,463
2022-05-16	35.100	35.650	34.900	35.000	31.471	84,390
2022-05-13	34.700	35.150	34.700	34.900	31.381	105,727
2022-05-12	34.850	35.850	34.000	34.500	31.022	183,039
2022-05-11	34.700	35.250	34.700	34.850	31.336	137,729
2022-05-10	34.650	35.500	34.650	35.300	31.741	183,875
2022-05-09	36.550	36.600	35.650	35.700	32.101	267,983
2022-05-06	37.200	37.950	36.850	37.300	33.539	57,406
2022-05-05	37.600	37.950	37.400	37.500	33.719	94,130
2022-05-04	36.850	37.550	36.850	37.350	33.584	73,076
2022-05-03	37.200	37.200	36.950	37.100	33.359	58,072
2022-04-29	37.500	37.500	37.000	37.050	33.314	87,233
2022-04-28	36.200	37.300	36.200	37.100	33.359	135,125
2022-04-27	37.050	37.050	36.200	36.800	33.090	372,843
2022-04-26	38.400	38.400	37.500	37.600	33.809	238,641
2022-04-25	38.150	38.950	37.750	37.850	34.034	445,670
2022-04-22	39.800	39.800	39.200	39.200	35.248	117,699
2022-04-21	39.900	40.450	39.750	39.800	35.787	363,222
2022-04-20	39.150	39.850	39.000	39.650	35.652	188,468
2022-04-19	39.000	39.150	38.850	38.850	34.933	103,632
2022-04-18	39.000	39.000	38.800	38.900	34.978	129,668
2022-04-15	39.050	39.100	38.900	39.000	35.068	155,170
2022-04-14	39.500	39.550	39.000	39.050	35.113	132,324
2022-04-13	39.150	39.250	38.950	39.200	35.248	159,666
2022-04-12	38.850	39.100	38.400	38.750	34.843	256,327
2022-04-11	40.200	40.200	38.900	39.000	35.068	348,836
2022-04-08	39.500	40.350	39.500	39.850	35.832	192,617
2022-04-07	41.000	41.050	39.650	39.700	35.697	495,975
2022-04-06	41.300	41.300	40.800	40.900	36.776	310,182
2022-04-01	41.700	42.050	41.350	41.500	37.316	1,371,146
2022-03-31	40.500	41.800	40.500	41.550	37.361	1,349,865
2022-03-30	40.300	40.350	40.100	40.350	36.282	259,441
2022-03-29	40.400	40.500	40.000	40.000	35.967	210,934
2022-03-28	40.700	40.700	39.850	40.200	36.147	399,422
2022-03-25	41.800	41.800	40.800	40.850	36.731	540,640
2022-03-24	41.600	42.300	41.500	41.750	37.541	1,995,556
2022-03-23	40.550	41.300	40.300	41.150	37.001	520,173
2022-03-22	40.750	40.750	40.450	40.500	36.417	92,310
2022-03-21	40.150	40.800	40.150	40.750	36.641	271,655
2022-03-18	40.000	40.250	40.000	40.150	36.102	167,105
2022-03-17	39.300	40.200	39.300	40.000	35.967	207,637
2022-03-16	40.050	40.050	39.200	39.250	35.293	129,411
2022-03-15	40.100	40.100	39.300	39.450	35.472	227,990
2022-03-14	40.100	40.200	39.800	40.100	36.057	182,389
2022-03-11	39.900	40.200	39.900	40.000	35.967	112,278
2022-03-10	39.900	40.400	39.900	39.900	35.877	214,638
2022-03-09	39.300	39.850	39.300	39.400	35.427	131,109
2022-03-08	39.100	39.900	39.000	39.200	35.248	494,077
2022-03-07	40.100	40.100	39.100	39.400	35.427	472,547
2022-03-04	40.300	40.850	40.300	40.500	36.417	255,308
2022-03-03	40.300	40.450	40.150	40.300	36.237	190,548
2022-03-02	40.500	40.500	40.200	40.200	36.147	189,279
2022-03-01	40.150	40.600	40.100	40.350	36.282	244,224
2022-02-25	39.800	40.350	39.800	40.150	36.102	242,245

← NewerPage 19 of 21 · 1,228 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.