Celxpert Energy historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	43.050	43.050	42.400	42.450	38.170	830,366
2021-11-19	44.000	44.400	43.050	43.050	38.709	3,368,341
2021-11-18	42.450	44.300	42.450	43.850	39.429	2,553,824
2021-11-17	43.450	43.500	42.350	42.400	38.125	871,189
2021-11-16	43.950	43.950	42.800	42.850	38.530	1,078,902
2021-11-15	42.000	44.000	42.000	44.000	39.564	1,366,637
2021-11-12	42.700	42.700	41.950	41.950	37.720	559,925
2021-11-11	41.800	43.050	41.800	42.200	37.945	907,246
2021-11-10	41.500	42.350	41.500	41.950	37.720	628,965
2021-11-09	42.000	42.300	41.500	41.500	37.316	1,351,020
2021-11-08	43.400	43.600	42.000	42.000	37.765	1,491,748
2021-11-05	44.550	44.550	43.100	43.350	38.979	1,213,486
2021-11-04	45.600	45.800	44.000	44.000	39.564	1,367,087
2021-11-03	44.600	45.150	44.000	44.850	40.328	1,638,865
2021-11-02	48.000	48.000	44.000	44.550	40.058	5,050,725
2021-11-01	47.100	47.250	46.000	47.050	42.306	3,185,601
2021-10-29	46.000	48.250	46.000	46.350	41.677	7,643,010
2021-10-28	46.950	46.950	45.500	45.600	41.002	2,725,426
2021-10-27	46.100	47.350	46.100	46.950	42.216	6,349,688
2021-10-26	45.800	47.450	45.500	45.950	41.317	15,029,490
2021-10-25	41.650	45.250	41.200	44.750	40.238	11,726,900
2021-10-22	40.200	41.250	39.900	41.150	37.001	1,179,561
2021-10-21	40.950	41.150	40.100	40.100	36.057	852,103
2021-10-20	41.000	41.100	40.600	40.850	36.731	967,201
2021-10-19	39.950	40.900	39.650	40.800	36.686	1,739,257
2021-10-18	39.250	39.900	38.900	39.900	35.877	892,015
2021-10-15	40.000	40.450	39.100	39.100	35.158	1,052,226
2021-10-14	39.200	39.550	38.450	39.150	35.203	910,363

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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