Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	30.950	31.000	30.750	30.850	30.150	68,233
2022-08-09	30.450	31.850	30.450	31.300	30.590	211,344
2022-08-08	30.750	30.750	30.250	30.450	29.759	59,038
2022-08-05	30.200	31.150	30.200	30.900	30.199	141,483
2022-08-04	29.900	30.400	29.250	29.900	29.222	147,346
2022-08-03	30.200	30.500	29.500	29.900	29.222	127,422
2022-08-02	31.000	31.150	30.000	30.250	29.564	144,190
2022-08-01	32.100	32.150	31.300	31.400	30.688	147,762
2022-07-29	31.850	32.200	31.700	31.850	31.128	133,219
2022-07-28	32.000	32.800	31.650	31.750	31.030	156,236
2022-07-27	31.650	32.100	31.050	31.950	31.225	125,640
2022-07-26	32.500	32.850	31.500	31.500	30.785	199,358
2022-07-25	33.200	33.400	32.900	33.100	32.349	88,245
2022-07-22	34.400	35.000	33.450	33.450	32.691	308,292
2022-07-21	32.850	34.400	32.550	34.000	33.229	413,537
2022-07-20	32.900	33.200	32.300	32.300	31.567	215,915
2022-07-19	32.200	32.500	32.000	32.000	31.274	83,678
2022-07-18	32.850	33.100	32.250	32.500	31.763	161,835
2022-07-15	32.200	32.450	31.600	32.100	31.372	145,751
2022-07-14	30.550	31.700	30.450	31.650	30.932	251,963
2022-07-13	30.000	31.200	30.000	30.550	29.857	261,314
2022-07-12	30.550	30.700	28.800	29.000	28.342	387,289
2022-07-11	32.900	32.900	31.550	31.600	30.883	140,503
2022-07-08	32.100	33.200	32.000	32.550	31.812	288,870
2022-07-07	30.750	31.950	30.250	31.800	31.079	294,714
2022-07-06	32.800	32.800	30.700	30.800	30.101	274,234
2022-07-05	32.900	33.300	31.750	32.600	31.861	225,989
2022-07-04	32.500	33.600	31.800	32.000	31.274	287,024
2022-07-01	36.000	36.400	32.800	32.850	32.105	466,287
2022-06-30	38.000	38.250	36.400	36.400	35.574	330,913
2022-06-29	39.500	39.500	38.650	39.000	37.160	172,039
2022-06-28	41.550	41.550	39.300	39.650	37.779	160,295
2022-06-27	40.000	40.750	39.600	40.550	38.636	221,303
2022-06-24	39.100	39.450	38.600	38.800	36.969	196,207
2022-06-23	39.000	39.500	38.200	38.450	36.636	260,749
2022-06-22	40.200	40.200	38.300	39.300	37.445	330,572
2022-06-21	39.500	40.000	39.050	40.000	38.112	240,777
2022-06-20	40.900	40.900	38.050	38.200	36.397	337,084
2022-06-17	39.450	40.950	39.050	40.000	38.112	252,016
2022-06-16	42.300	42.300	39.800	39.800	37.922	291,076
2022-06-15	41.750	42.650	41.300	41.350	39.399	212,235
2022-06-14	40.900	42.100	40.700	42.100	40.113	411,862
2022-06-13	43.800	43.800	42.100	42.150	40.161	487,935
2022-06-10	43.250	46.300	43.000	44.400	42.305	2,182,612
2022-06-09	43.700	44.050	42.900	43.500	41.447	796,826
2022-06-08	47.300	48.600	44.100	44.100	42.019	4,503,998
2022-06-07	41.400	44.450	41.300	44.450	42.352	749,375
2022-06-06	41.500	41.600	40.400	40.450	38.541	209,950
2022-06-02	41.000	41.650	41.000	41.300	39.351	115,559
2022-06-01	40.800	42.300	40.800	41.100	39.161	230,244
2022-05-31	41.200	41.550	40.600	41.300	39.351	139,219
2022-05-30	39.400	41.500	39.400	41.000	39.065	426,971
2022-05-27	40.000	40.000	38.700	38.900	37.064	194,923
2022-05-26	39.600	40.050	38.600	38.950	37.112	196,963
2022-05-25	39.200	39.900	38.800	39.500	37.636	159,562
2022-05-24	40.750	40.750	39.000	39.100	37.255	214,583
2022-05-23	40.800	41.250	40.650	40.650	38.732	76,188
2022-05-20	41.250	41.500	40.700	40.700	38.779	116,879
2022-05-19	40.600	41.450	39.900	41.200	39.256	131,037
2022-05-18	42.000	42.000	40.900	41.000	39.065	139,877

← NewerPage 18 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	1.2000 TWD
2022-06-30	0.9779 TWD

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