Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	48.400	49.250	48.200	48.800	46.497	374,089
2022-02-15	47.550	48.800	47.500	47.500	45.258	219,507
2022-02-14	49.500	49.500	47.300	47.500	45.258	362,175
2022-02-11	49.750	50.800	49.650	49.800	47.450	323,398
2022-02-10	51.300	51.800	49.250	49.750	47.402	402,540
2022-02-09	50.300	52.000	49.900	50.700	48.307	575,181
2022-02-08	47.800	50.000	47.800	49.700	47.355	463,595
2022-02-07	46.800	48.050	46.150	47.800	45.544	391,376
2022-01-26	46.150	47.200	46.000	46.700	44.496	424,893
2022-01-25	48.350	48.600	46.000	46.000	43.829	519,536
2022-01-24	48.500	48.800	46.350	48.350	46.068	654,565
2022-01-21	49.600	50.800	48.600	48.600	46.307	621,930
2022-01-20	51.300	51.300	49.550	50.300	47.926	431,462
2022-01-19	50.100	51.400	50.100	50.600	48.212	298,231
2022-01-18	52.500	52.700	50.700	50.900	48.498	677,901
2022-01-17	50.000	52.900	50.000	52.500	50.023	1,119,680
2022-01-14	50.500	50.500	48.000	49.500	47.164	1,072,784
2022-01-13	51.200	51.500	49.700	50.600	48.212	874,273
2022-01-12	52.400	52.400	50.500	51.200	48.784	502,800
2022-01-11	53.200	53.200	51.300	51.600	49.165	673,747
2022-01-10	51.200	53.800	51.200	53.200	50.689	696,442
2022-01-07	54.200	54.500	51.100	52.000	49.546	1,145,937
2022-01-06	54.500	55.500	54.000	54.100	51.547	1,079,587
2022-01-05	56.600	57.400	53.800	54.500	51.928	1,639,673
2022-01-04	57.600	58.300	56.500	56.500	53.834	803,393
2022-01-03	58.000	58.900	57.000	57.600	54.882	1,659,936
2021-12-30	62.800	63.000	58.500	59.000	56.216	2,603,323
2021-12-29	62.600	64.500	62.000	62.600	59.646	2,584,483
2021-12-28	60.800	65.800	60.200	63.800	60.789	5,455,889
2021-12-27	60.700	61.800	60.100	60.100	57.264	945,487
2021-12-24	59.800	62.400	59.100	60.000	57.169	2,720,213
2021-12-23	59.600	60.700	58.900	58.900	56.121	1,636,652
2021-12-22	58.900	60.500	58.200	58.800	56.025	1,786,598
2021-12-21	58.800	60.400	58.400	59.100	56.311	1,601,652
2021-12-20	58.600	61.700	58.500	58.700	55.930	2,244,946
2021-12-17	61.400	63.400	57.500	58.600	55.835	4,045,102
2021-12-16	62.700	64.000	61.600	62.000	59.074	2,098,802
2021-12-15	62.600	64.900	61.500	62.100	59.169	3,747,145
2021-12-14	67.200	68.800	61.300	61.400	58.503	6,774,085
2021-12-13	71.300	72.500	68.000	68.000	64.791	3,879,233
2021-12-10	71.500	74.500	68.300	70.400	67.078	17,713,214
2021-12-09	65.000	70.700	64.200	70.700	67.364	10,204,389
2021-12-08	64.700	66.900	64.100	64.300	61.266	6,366,896
2021-12-07	71.100	72.400	63.800	63.800	60.789	11,675,971
2021-12-06	68.000	76.700	67.600	70.600	67.268	14,731,696
2021-12-03	67.800	72.200	67.200	70.000	66.697	14,585,660
2021-12-02	71.000	71.000	68.800	71.000	67.649	5,913,780
2021-12-01	58.800	64.600	57.300	64.600	61.552	11,116,503
2021-11-30	58.100	60.400	55.800	58.800	56.025	6,885,459
2021-11-29	55.400	60.800	53.200	57.100	54.405	13,851,504
2021-11-26	53.000	60.900	51.700	55.400	52.786	20,444,940
2021-11-25	52.300	55.400	52.200	55.400	52.786	4,933,669
2021-11-24	49.250	50.400	46.600	50.400	48.022	5,640,913
2021-11-23	46.100	49.500	45.500	49.500	47.164	7,875,269
2021-11-22	45.200	45.700	44.500	45.000	42.876	571,625
2021-11-19	45.100	45.300	44.150	44.500	42.400	576,201
2021-11-18	46.700	47.250	44.850	44.950	42.829	1,050,842
2021-11-17	46.000	47.550	45.600	46.600	44.401	1,281,261
2021-11-16	44.800	46.700	44.200	45.100	42.972	882,393
2021-11-15	44.950	47.400	44.400	45.000	42.876	1,063,460

← NewerPage 20 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.