Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	40.250	40.450	39.100	39.550	35.562	440,170
2022-02-23	40.350	40.400	40.100	40.200	36.147	127,454
2022-02-22	40.750	40.800	40.100	40.100	36.057	227,850
2022-02-21	40.800	40.950	40.700	40.900	36.776	129,933
2022-02-18	40.250	41.200	40.050	40.900	36.776	362,328
2022-02-17	40.350	40.450	40.250	40.300	36.237	180,383
2022-02-16	40.200	40.500	40.200	40.350	36.282	138,477
2022-02-15	40.050	40.250	39.850	40.000	35.967	136,213
2022-02-14	40.350	40.350	39.700	40.000	35.967	321,048
2022-02-11	40.750	40.850	40.400	40.450	36.372	317,875
2022-02-10	41.300	41.450	40.750	40.950	36.821	255,554
2022-02-09	41.450	41.650	41.150	41.150	37.001	264,581
2022-02-08	40.900	41.550	40.900	41.300	37.136	346,526
2022-02-07	40.000	41.000	39.800	40.900	36.776	301,455
2022-01-26	39.200	39.550	39.200	39.500	35.517	191,260
2022-01-25	39.000	39.800	39.000	39.200	35.248	341,955
2022-01-24	39.500	39.800	38.700	39.550	35.562	416,099
2022-01-21	41.000	41.000	40.000	40.000	35.967	599,566
2022-01-20	41.450	41.450	40.900	41.150	37.001	276,987
2022-01-19	41.000	41.350	40.850	41.250	37.091	317,357
2022-01-18	40.650	41.300	40.600	41.000	36.866	336,126
2022-01-17	40.000	40.600	40.000	40.600	36.506	187,666
2022-01-14	40.950	41.000	39.700	40.000	35.967	728,942
2022-01-13	41.250	41.250	40.850	40.950	36.821	305,270
2022-01-12	41.500	41.550	40.850	41.100	36.956	437,564
2022-01-11	42.050	42.100	41.150	41.150	37.001	543,276
2022-01-10	42.150	42.350	41.850	41.850	37.630	525,192
2022-01-07	43.300	43.400	41.850	42.150	37.900	1,232,613
2022-01-06	42.450	44.500	42.450	43.200	38.844	2,682,154
2022-01-05	43.000	43.100	42.100	42.300	38.035	590,733
2022-01-04	43.550	43.700	43.000	43.000	38.664	661,392
2022-01-03	42.850	43.900	42.600	43.300	38.934	1,204,996
2021-12-30	42.300	42.950	42.300	42.750	38.440	515,508
2021-12-29	42.250	42.300	42.100	42.150	37.900	206,613
2021-12-28	42.550	42.550	42.250	42.250	37.990	181,503
2021-12-27	42.450	42.600	42.250	42.400	38.125	274,185
2021-12-24	42.800	42.800	42.050	42.300	38.035	424,765
2021-12-23	42.900	43.850	42.300	42.400	38.125	1,239,664
2021-12-22	41.600	43.000	41.400	42.850	38.530	1,120,884
2021-12-21	41.550	41.550	41.050	41.400	37.226	267,899
2021-12-20	41.400	41.850	41.300	41.550	37.361	327,170
2021-12-17	41.750	41.750	41.050	41.100	36.956	386,163
2021-12-16	41.750	41.950	41.550	41.750	37.541	308,090
2021-12-15	41.100	41.800	41.100	41.700	37.496	267,762
2021-12-14	42.050	42.050	41.150	41.150	37.001	608,319
2021-12-13	42.800	42.800	42.100	42.200	37.945	372,944
2021-12-10	42.850	42.950	42.500	42.800	38.485	234,298
2021-12-09	42.750	43.600	42.750	42.900	38.575	717,364
2021-12-08	43.400	43.900	42.750	42.750	38.440	529,716
2021-12-07	43.000	43.500	42.850	42.850	38.530	636,895
2021-12-06	42.650	43.300	42.350	42.900	38.575	437,627
2021-12-03	42.100	42.950	42.100	42.650	38.350	408,670
2021-12-02	43.100	43.300	41.950	42.050	37.810	811,700
2021-12-01	42.400	43.250	42.400	43.100	38.754	653,482
2021-11-30	41.750	42.950	41.700	42.600	38.305	955,439
2021-11-29	40.550	41.250	39.500	40.900	36.776	951,836
2021-11-26	42.150	42.250	40.650	40.900	36.776	801,189
2021-11-25	42.350	42.750	42.000	42.150	37.900	441,931
2021-11-24	42.100	42.450	41.850	42.300	38.035	488,740
2021-11-23	42.650	43.450	42.000	42.100	37.855	967,470

← NewerPage 20 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.