Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	39.400	41.200	39.400	41.100	39.161	260,440
2022-05-16	39.800	41.350	39.650	39.700	37.827	261,587
2022-05-13	39.400	40.000	38.750	39.500	37.636	162,601
2022-05-12	39.300	40.100	38.050	38.050	36.254	267,934
2022-05-11	39.100	40.200	39.100	39.250	37.398	274,804
2022-05-10	37.800	40.850	37.650	40.250	38.351	304,080
2022-05-09	41.000	41.000	39.750	40.150	38.255	259,571
2022-05-06	42.000	42.000	41.050	41.300	39.351	264,298
2022-05-05	43.100	44.050	43.000	43.050	41.018	288,603
2022-05-04	42.750	42.950	42.100	42.200	40.209	132,558
2022-05-03	41.700	42.600	41.700	41.950	39.970	168,369
2022-04-29	42.050	43.500	41.700	41.700	39.732	295,568
2022-04-28	41.500	42.200	40.050	41.000	39.065	243,611
2022-04-27	40.000	41.200	39.000	40.900	38.970	532,936
2022-04-26	44.500	44.500	42.200	42.300	40.304	346,754
2022-04-25	43.000	43.000	41.000	41.750	39.780	515,725
2022-04-22	43.950	44.200	43.500	44.000	41.924	298,703
2022-04-21	44.400	45.250	44.200	44.750	42.638	397,592
2022-04-20	44.100	44.300	43.150	44.050	41.971	310,796
2022-04-19	43.650	44.200	43.300	43.550	41.495	393,015
2022-04-18	42.500	43.950	42.350	42.750	40.733	345,103
2022-04-15	45.400	45.400	43.200	43.500	41.447	653,156
2022-04-14	47.100	47.100	45.300	45.400	43.258	498,288
2022-04-13	45.700	47.500	45.700	46.500	44.306	618,333
2022-04-12	46.400	46.750	45.000	45.200	43.067	680,711
2022-04-11	49.500	49.800	46.450	46.500	44.306	1,015,891
2022-04-08	49.500	50.300	49.200	49.300	46.974	468,769
2022-04-07	49.500	51.400	48.650	49.050	46.735	1,389,404
2022-04-06	52.900	52.900	50.000	50.000	47.641	1,340,202
2022-04-01	54.300	56.700	52.800	52.900	50.404	5,528,095
2022-03-31	51.800	55.600	51.800	53.900	51.356	6,899,653
2022-03-30	47.500	51.000	47.000	51.000	48.593	3,275,988
2022-03-29	45.400	46.900	45.400	46.450	44.258	529,245
2022-03-28	45.650	45.650	44.350	45.150	43.019	299,438
2022-03-25	47.000	47.300	45.400	45.850	43.686	463,190
2022-03-24	46.300	46.300	45.400	46.100	43.925	321,712
2022-03-23	45.600	48.900	45.600	46.300	44.115	1,587,286
2022-03-22	45.400	45.550	44.500	45.050	42.924	217,129
2022-03-21	44.250	45.750	44.250	45.500	43.353	410,598
2022-03-18	44.300	44.300	43.100	44.150	42.067	207,480
2022-03-17	42.500	44.450	42.500	44.450	42.352	630,637
2022-03-16	42.200	42.200	41.100	41.500	39.542	243,540
2022-03-15	41.800	42.200	41.050	41.100	39.161	333,160
2022-03-14	43.700	43.700	42.050	42.500	40.494	183,791
2022-03-11	43.800	43.800	42.800	43.100	41.066	163,640
2022-03-10	43.700	44.250	43.350	44.100	42.019	344,786
2022-03-09	41.800	42.750	41.500	42.300	40.304	279,247
2022-03-08	40.800	43.100	40.800	41.100	39.161	438,315
2022-03-07	44.400	44.400	41.850	42.550	40.542	486,169
2022-03-04	45.300	46.400	44.800	44.800	42.686	304,133
2022-03-03	46.000	46.550	45.350	45.700	43.543	325,172
2022-03-02	44.600	45.600	44.150	45.400	43.258	211,233
2022-03-01	44.400	45.550	44.300	45.100	42.972	214,963
2022-02-25	44.200	44.650	43.000	44.100	42.019	297,274
2022-02-24	45.700	45.700	42.850	43.100	41.066	695,541
2022-02-23	45.650	46.300	45.650	46.050	43.877	174,024
2022-02-22	46.900	46.900	45.350	45.600	43.448	508,727
2022-02-21	47.500	47.500	46.800	46.900	44.687	286,412
2022-02-18	48.100	48.100	47.000	47.750	45.497	248,085
2022-02-17	48.850	49.600	47.900	48.100	45.830	344,080

← NewerPage 19 of 21 · 1,211 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.