Enli Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 578.00 | 578.00 | 539.00 | 547.00 | 547.00 | 12,922 |
| 2026-10-21 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 9,449 |
| 2026-10-20 | 563.00 | 564.00 | 546.00 | 546.00 | 546.00 | 21,265 |
| 2026-10-19 | 580.00 | 580.00 | 544.00 | 544.00 | 544.00 | 66,985 |
| 2026-10-16 | 603.00 | 609.00 | 592.00 | 594.00 | 594.00 | 21,945 |
| 2026-10-15 | 606.00 | 606.00 | 578.00 | 603.00 | 603.00 | 31,060 |
| 2026-10-14 | 602.00 | 610.00 | 596.00 | 606.00 | 606.00 | 18,099 |
| 2026-10-13 | 623.00 | 623.00 | 601.00 | 601.00 | 601.00 | 21,061 |
| 2026-10-12 | 627.00 | 633.00 | 622.00 | 624.00 | 624.00 | 17,061 |
| 2026-10-08 | 643.00 | 679.00 | 630.00 | 631.00 | 631.00 | 91,010 |
| 2026-10-07 | 653.00 | 653.00 | 626.00 | 637.00 | 637.00 | 23,001 |
| 2026-10-06 | 642.00 | 642.00 | 633.00 | 638.00 | 638.00 | 20,002 |
| 2026-10-05 | 627.00 | 646.00 | 627.00 | 636.00 | 636.00 | 31,142 |
| 2026-10-02 | 649.00 | 661.00 | 635.00 | 645.00 | 645.00 | 41,022 |
| 2026-10-01 | 685.00 | 714.00 | 647.00 | 649.00 | 649.00 | 145,050 |
| 2026-09-30 | 615.00 | 667.00 | 615.00 | 667.00 | 667.00 | 142,088 |
| 2026-09-29 | 586.00 | 609.00 | 586.00 | 607.00 | 607.00 | 34,004 |
| 2026-09-24 | 582.00 | 603.00 | 580.00 | 595.00 | 595.00 | 33,000 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 5.0000 TWD |
| 2025-06-26 | 7.0317 TWD |
| 2024-06-27 | 5.6064 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.