Enlight Corporation (2438.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 513,798 |
| 27 June 2024 | 53.50 | 56.00 | 53.50 | 55.00 | 55.00 | 747,310 |
| 26 June 2024 | 58.20 | 59.00 | 57.00 | 57.10 | 57.10 | 1,026,291 |
| 25 June 2024 | 55.40 | 60.50 | 55.00 | 57.80 | 57.80 | 1,879,446 |
| 24 June 2024 | 51.40 | 56.40 | 48.20 | 56.40 | 56.40 | 2,216,583 |
| 21 June 2024 | 47.65 | 51.40 | 46.75 | 51.40 | 51.40 | 3,386,889 |
| 20 June 2024 | 45.00 | 46.75 | 43.00 | 46.75 | 46.75 | 2,713,844 |
| 19 June 2024 | 38.80 | 42.50 | 38.70 | 42.50 | 42.50 | 2,389,631 |
| 18 June 2024 | 41.20 | 41.65 | 38.65 | 38.65 | 38.65 | 3,655,198 |
| 17 June 2024 | 38.50 | 39.35 | 36.75 | 39.35 | 39.35 | 3,421,810 |
| 14 June 2024 | 34.00 | 35.80 | 32.80 | 35.80 | 35.80 | 2,870,488 |
| 13 June 2024 | 29.25 | 32.55 | 29.25 | 32.55 | 32.55 | 2,031,075 |
| 12 June 2024 | 31.10 | 31.15 | 28.25 | 29.60 | 29.60 | 1,388,511 |
| 11 June 2024 | 32.90 | 32.95 | 30.30 | 31.10 | 31.10 | 1,742,295 |
| 07 June 2024 | 30.00 | 32.55 | 29.50 | 32.00 | 32.00 | 2,428,021 |
| 06 June 2024 | 29.85 | 31.45 | 29.55 | 29.65 | 29.65 | 2,403,902 |
| 05 June 2024 | 27.00 | 30.05 | 27.00 | 30.05 | 30.05 | 2,988,412 |
| 04 June 2024 | 27.20 | 27.95 | 26.50 | 27.35 | 27.35 | 1,879,391 |
| 03 June 2024 | 27.25 | 27.25 | 26.05 | 27.25 | 27.25 | 4,143,911 |
| 31 May 2024 | 23.80 | 24.90 | 23.80 | 24.80 | 24.80 | 1,576,902 |
| 30 May 2024 | 23.25 | 23.95 | 23.20 | 23.50 | 23.50 | 498,157 |
| 29 May 2024 | 23.30 | 23.45 | 23.05 | 23.35 | 23.35 | 242,387 |
| 28 May 2024 | 23.25 | 23.35 | 22.70 | 23.30 | 23.30 | 307,071 |
| 27 May 2024 | 22.45 | 23.45 | 22.45 | 22.80 | 22.80 | 665,003 |
| 24 May 2024 | 22.10 | 22.30 | 22.10 | 22.20 | 22.20 | 45,010 |
| 23 May 2024 | 22.45 | 22.70 | 22.25 | 22.25 | 22.25 | 610,468 |
| 22 May 2024 | 22.00 | 22.70 | 22.00 | 22.35 | 22.35 | 573,002 |
| 21 May 2024 | 22.00 | 22.00 | 21.50 | 21.90 | 21.90 | 59,276 |
| 20 May 2024 | 21.90 | 22.15 | 21.60 | 21.90 | 21.90 | 119,300 |
| 17 May 2024 | 21.95 | 21.95 | 21.35 | 21.80 | 21.80 | 171,000 |
| 16 May 2024 | 19.70 | 22.00 | 19.70 | 22.00 | 22.00 | 214,762 |
| 15 May 2024 | 21.10 | 21.65 | 20.80 | 21.65 | 21.65 | 116,000 |
| 14 May 2024 | 21.65 | 22.00 | 20.50 | 21.45 | 21.45 | 217,259 |
| 13 May 2024 | 21.65 | 22.35 | 21.65 | 21.75 | 21.75 | 204,783 |
| 10 May 2024 | 20.70 | 21.70 | 20.70 | 21.45 | 21.45 | 103,116 |
| 09 May 2024 | 21.60 | 21.60 | 21.05 | 21.05 | 21.05 | 65,002 |
| 08 May 2024 | 21.60 | 21.60 | 21.05 | 21.55 | 21.55 | 85,122 |
| 07 May 2024 | 20.60 | 21.60 | 20.60 | 21.55 | 21.55 | 151,059 |
| 06 May 2024 | 21.30 | 21.50 | 20.70 | 21.30 | 21.30 | 136,016 |
| 03 May 2024 | 21.85 | 21.85 | 20.85 | 21.30 | 21.30 | 120,050 |
| 02 May 2024 | 20.00 | 21.50 | 20.00 | 21.45 | 21.45 | 130,571 |
| 30 Apr 2024 | 20.40 | 20.90 | 20.40 | 20.40 | 20.40 | 611,714 |
| 29 Apr 2024 | 20.30 | 21.60 | 20.30 | 21.00 | 21.00 | 83,235 |
| 26 Apr 2024 | 20.15 | 20.70 | 19.40 | 20.70 | 20.70 | 99,310 |
| 25 Apr 2024 | 21.00 | 21.00 | 20.10 | 20.10 | 20.10 | 127,238 |
| 24 Apr 2024 | 21.95 | 22.70 | 21.45 | 21.45 | 21.45 | 436,031 |
| 23 Apr 2024 | 19.40 | 20.80 | 18.70 | 20.80 | 20.80 | 130,116 |
| 22 Apr 2024 | 20.00 | 20.00 | 18.80 | 18.95 | 18.95 | 198,345 |
| 19 Apr 2024 | 20.50 | 20.50 | 19.40 | 19.70 | 19.70 | 181,422 |
| 18 Apr 2024 | 20.05 | 20.55 | 20.00 | 20.15 | 20.15 | 86,043 |
| 17 Apr 2024 | 20.95 | 21.10 | 20.50 | 20.50 | 20.50 | 92,002 |
| 16 Apr 2024 | 21.70 | 21.70 | 20.20 | 20.40 | 20.40 | 234,305 |
| 15 Apr 2024 | 22.00 | 22.10 | 21.80 | 21.80 | 21.80 | 133,007 |
| 12 Apr 2024 | 22.25 | 22.70 | 22.00 | 22.05 | 22.05 | 171,894 |
| 11 Apr 2024 | 22.70 | 22.70 | 22.05 | 22.20 | 22.20 | 175,279 |
| 10 Apr 2024 | 22.15 | 22.80 | 22.15 | 22.15 | 22.15 | 123,071 |
| 09 Apr 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 226,806 |
| 08 Apr 2024 | 22.40 | 22.40 | 22.00 | 22.15 | 22.15 | 178,656 |
| 03 Apr 2024 | 22.55 | 22.55 | 22.30 | 22.40 | 22.40 | 127,001 |
| 02 Apr 2024 | 22.55 | 22.85 | 22.45 | 22.85 | 22.85 | 96,150 |
| 01 Apr 2024 | 22.85 | 23.00 | 22.40 | 22.55 | 22.55 | 106,591 |
| 29 Mar 2024 | 22.95 | 22.95 | 22.60 | 22.70 | 22.70 | 106,000 |
| 28 Mar 2024 | 23.20 | 23.25 | 22.80 | 23.25 | 23.25 | 126,286 |
| 27 Mar 2024 | 23.20 | 23.40 | 23.00 | 23.35 | 23.35 | 64,575 |
| 26 Mar 2024 | 23.30 | 23.50 | 23.10 | 23.20 | 23.20 | 211,803 |
| 25 Mar 2024 | 23.00 | 23.50 | 22.70 | 23.20 | 23.20 | 299,000 |
| 22 Mar 2024 | 23.35 | 23.40 | 23.05 | 23.05 | 23.05 | 217,063 |
| 21 Mar 2024 | 22.80 | 23.20 | 22.70 | 23.05 | 23.05 | 139,625 |
| 20 Mar 2024 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | 165,804 |
| 19 Mar 2024 | 22.95 | 23.60 | 22.90 | 23.40 | 23.40 | 354,051 |
| 18 Mar 2024 | 22.50 | 23.00 | 22.45 | 22.90 | 22.90 | 192,000 |
| 15 Mar 2024 | 22.20 | 22.50 | 22.00 | 22.50 | 22.50 | 164,705 |
| 14 Mar 2024 | 22.30 | 22.40 | 22.05 | 22.10 | 22.10 | 167,180 |
| 13 Mar 2024 | 22.50 | 22.50 | 22.20 | 22.35 | 22.35 | 126,003 |
| 12 Mar 2024 | 22.55 | 22.55 | 22.35 | 22.50 | 22.50 | 100,780 |
| 11 Mar 2024 | 22.80 | 23.00 | 22.50 | 22.55 | 22.55 | 87,605 |
| 08 Mar 2024 | 22.40 | 22.60 | 22.30 | 22.60 | 22.60 | 153,051 |
| 07 Mar 2024 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 326,775 |
| 06 Mar 2024 | 23.15 | 23.40 | 22.80 | 22.80 | 22.80 | 230,009 |
| 05 Mar 2024 | 22.85 | 22.95 | 22.30 | 22.85 | 22.85 | 244,391 |
| 04 Mar 2024 | 23.20 | 23.60 | 22.70 | 22.85 | 22.85 | 246,125 |
| 01 Mar 2024 | 23.00 | 23.30 | 22.95 | 23.00 | 23.00 | 232,097 |
| 29 Feb 2024 | 23.70 | 23.75 | 21.90 | 23.50 | 23.50 | 1,384,086 |
| 27 Feb 2024 | 24.55 | 26.15 | 24.25 | 24.30 | 24.30 | 2,556,200 |
| 26 Feb 2024 | 23.95 | 24.60 | 23.60 | 24.50 | 24.50 | 890,660 |
| 23 Feb 2024 | 23.80 | 24.00 | 23.30 | 23.60 | 23.60 | 172,070 |
| 22 Feb 2024 | 24.00 | 24.40 | 23.80 | 24.00 | 24.00 | 273,779 |
| 21 Feb 2024 | 23.30 | 24.10 | 23.25 | 23.90 | 23.90 | 233,316 |
| 20 Feb 2024 | 23.80 | 23.80 | 23.20 | 23.30 | 23.30 | 324,120 |
| 19 Feb 2024 | 24.10 | 24.10 | 23.65 | 23.85 | 23.85 | 243,088 |
| 16 Feb 2024 | 24.65 | 24.65 | 24.00 | 24.00 | 24.00 | 386,279 |
| 15 Feb 2024 | 24.80 | 25.20 | 24.40 | 24.65 | 24.65 | 869,476 |
| 05 Feb 2024 | 24.55 | 25.10 | 24.40 | 24.50 | 24.50 | 1,099,150 |
| 02 Feb 2024 | 23.75 | 24.75 | 23.75 | 24.25 | 24.25 | 1,266,760 |
| 01 Feb 2024 | 23.75 | 23.85 | 23.70 | 23.70 | 23.70 | 109,592 |
| 31 Jan 2024 | 23.60 | 23.75 | 23.45 | 23.75 | 23.75 | 94,027 |
| 30 Jan 2024 | 23.85 | 23.85 | 23.65 | 23.75 | 23.75 | 87,316 |
| 29 Jan 2024 | 23.95 | 23.95 | 23.70 | 23.85 | 23.85 | 158,001 |
| 26 Jan 2024 | 23.65 | 23.70 | 23.55 | 23.60 | 23.60 | 73,000 |
| 25 Jan 2024 | 23.70 | 23.70 | 23.55 | 23.65 | 23.65 | 172,368 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.