Enermax Technology Corporation (8093.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 30.60 | 31.80 | 29.60 | 29.90 | 29.90 | 1,508,826 |
| 21 June 2024 | 28.80 | 30.70 | 27.60 | 30.70 | 30.70 | 1,454,000 |
| 20 June 2024 | 27.45 | 28.90 | 26.60 | 28.15 | 28.15 | 810,000 |
| 19 June 2024 | 28.15 | 28.15 | 27.00 | 27.45 | 27.45 | 1,424,000 |
| 18 June 2024 | 28.00 | 29.70 | 27.05 | 29.00 | 29.00 | 2,956,000 |
| 17 June 2024 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 1,526,000 |
| 14 June 2024 | 24.70 | 24.90 | 24.30 | 24.55 | 24.55 | 294,000 |
| 13 June 2024 | 24.75 | 24.95 | 24.30 | 24.70 | 24.70 | 284,000 |
| 12 June 2024 | 24.80 | 25.00 | 24.00 | 24.50 | 24.50 | 433,000 |
| 11 June 2024 | 25.00 | 25.15 | 23.65 | 25.15 | 25.15 | 1,257,000 |
| 07 June 2024 | 23.40 | 25.60 | 23.40 | 25.60 | 25.60 | 1,097,000 |
| 06 June 2024 | 24.65 | 24.65 | 22.55 | 23.30 | 23.30 | 1,335,000 |
| 05 June 2024 | 28.00 | 28.00 | 24.30 | 25.00 | 25.00 | 2,339,000 |
| 04 June 2024 | 26.10 | 26.95 | 26.10 | 26.95 | 26.95 | 1,646,000 |
| 03 June 2024 | 23.75 | 24.50 | 23.05 | 24.50 | 24.50 | 1,729,000 |
| 31 May 2024 | 20.30 | 22.30 | 20.30 | 22.30 | 22.30 | 787,000 |
| 30 May 2024 | 20.85 | 20.85 | 20.30 | 20.30 | 20.30 | 326,000 |
| 29 May 2024 | 21.45 | 21.45 | 20.70 | 20.85 | 20.85 | 426,000 |
| 28 May 2024 | 21.65 | 21.95 | 21.20 | 21.45 | 21.45 | 380,000 |
| 27 May 2024 | 21.45 | 22.35 | 21.45 | 21.65 | 21.65 | 827,000 |
| 24 May 2024 | 20.50 | 21.35 | 20.50 | 21.25 | 21.25 | 674,000 |
| 23 May 2024 | 21.70 | 21.75 | 20.30 | 21.15 | 21.15 | 1,333,000 |
| 22 May 2024 | 21.00 | 22.15 | 20.90 | 21.90 | 21.90 | 2,440,000 |
| 21 May 2024 | 19.50 | 20.55 | 19.25 | 20.55 | 20.55 | 1,109,000 |
| 20 May 2024 | 18.30 | 19.00 | 18.30 | 18.70 | 18.70 | 460,000 |
| 17 May 2024 | 17.75 | 19.00 | 17.75 | 18.40 | 18.40 | 531,000 |
| 16 May 2024 | 18.00 | 18.20 | 17.75 | 17.75 | 17.75 | 402,000 |
| 15 May 2024 | 17.70 | 18.60 | 17.70 | 18.00 | 18.00 | 632,000 |
| 14 May 2024 | 17.80 | 18.00 | 17.55 | 18.00 | 18.00 | 434,000 |
| 13 May 2024 | 18.35 | 18.80 | 17.50 | 18.00 | 18.00 | 1,529,000 |
| 10 May 2024 | 17.10 | 18.40 | 16.75 | 18.40 | 18.40 | 1,772,000 |
| 09 May 2024 | 16.45 | 17.25 | 16.20 | 16.75 | 16.75 | 277,000 |
| 08 May 2024 | 17.45 | 17.45 | 16.35 | 16.40 | 16.40 | 889,000 |
| 07 May 2024 | 15.80 | 17.15 | 15.80 | 17.15 | 17.15 | 1,281,000 |
| 06 May 2024 | 15.35 | 15.65 | 15.35 | 15.60 | 15.60 | 44,000 |
| 03 May 2024 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | 50,000 |
| 02 May 2024 | 15.35 | 15.50 | 15.30 | 15.45 | 15.45 | 44,000 |
| 30 Apr 2024 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | 22,000 |
| 29 Apr 2024 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | 50,000 |
| 26 Apr 2024 | 15.25 | 15.50 | 15.10 | 15.30 | 15.30 | 93,000 |
| 25 Apr 2024 | 15.35 | 15.35 | 15.10 | 15.25 | 15.25 | 38,000 |
| 24 Apr 2024 | 15.35 | 15.50 | 15.25 | 15.30 | 15.30 | 35,000 |
| 23 Apr 2024 | 15.40 | 15.40 | 15.00 | 15.20 | 15.20 | 27,000 |
| 22 Apr 2024 | 15.75 | 15.75 | 14.85 | 14.90 | 14.90 | 54,000 |
| 19 Apr 2024 | 15.35 | 15.35 | 14.65 | 15.10 | 15.10 | 97,000 |
| 18 Apr 2024 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | 38,000 |
| 17 Apr 2024 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 30,000 |
| 16 Apr 2024 | 15.55 | 15.55 | 14.70 | 15.10 | 15.10 | 102,000 |
| 15 Apr 2024 | 15.90 | 15.90 | 15.50 | 15.55 | 15.55 | 53,000 |
| 12 Apr 2024 | 15.60 | 15.80 | 15.50 | 15.75 | 15.75 | 79,000 |
| 11 Apr 2024 | 15.85 | 15.90 | 15.55 | 15.60 | 15.60 | 54,000 |
| 10 Apr 2024 | 16.00 | 16.05 | 15.80 | 15.85 | 15.85 | 99,000 |
| 09 Apr 2024 | 15.05 | 16.20 | 15.05 | 16.05 | 16.05 | 180,000 |
| 08 Apr 2024 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 110,000 |
| 03 Apr 2024 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | 81,000 |
| 02 Apr 2024 | 15.90 | 15.90 | 15.55 | 15.60 | 15.60 | 90,000 |
| 01 Apr 2024 | 15.90 | 16.00 | 15.70 | 15.90 | 15.90 | 49,000 |
| 29 Mar 2024 | 15.95 | 16.00 | 15.60 | 15.60 | 15.60 | 59,000 |
| 28 Mar 2024 | 15.65 | 15.95 | 15.60 | 15.95 | 15.95 | 66,000 |
| 27 Mar 2024 | 15.75 | 15.75 | 15.55 | 15.60 | 15.60 | 55,000 |
| 26 Mar 2024 | 15.85 | 15.85 | 15.40 | 15.70 | 15.70 | 132,000 |
| 25 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 22 Mar 2024 | 15.60 | 15.85 | 15.60 | 15.85 | 15.85 | 57,000 |
| 21 Mar 2024 | 15.50 | 15.95 | 15.50 | 15.65 | 15.65 | 91,000 |
| 20 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 19 Mar 2024 | 15.65 | 15.90 | 15.60 | 15.80 | 15.80 | 59,000 |
| 18 Mar 2024 | 15.55 | 15.75 | 15.55 | 15.75 | 15.75 | 65,000 |
| 15 Mar 2024 | 15.80 | 15.95 | 15.65 | 15.75 | 15.75 | 109,000 |
| 14 Mar 2024 | 16.05 | 16.05 | 15.75 | 15.85 | 15.85 | 135,000 |
| 13 Mar 2024 | 16.55 | 16.60 | 16.00 | 16.15 | 16.15 | 100,000 |
| 12 Mar 2024 | 16.70 | 16.75 | 16.35 | 16.55 | 16.55 | 118,000 |
| 11 Mar 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 64,000 |
| 08 Mar 2024 | 16.80 | 16.80 | 16.00 | 16.15 | 16.15 | 195,000 |
| 07 Mar 2024 | 17.05 | 17.10 | 16.55 | 16.80 | 16.80 | 225,000 |
| 06 Mar 2024 | 16.35 | 17.40 | 16.35 | 17.10 | 17.10 | 585,000 |
| 05 Mar 2024 | 16.60 | 16.70 | 16.30 | 16.50 | 16.50 | 131,000 |
| 04 Mar 2024 | 16.75 | 17.10 | 16.55 | 16.55 | 16.55 | 230,000 |
| 01 Mar 2024 | 16.90 | 17.15 | 16.60 | 16.70 | 16.70 | 214,000 |
| 29 Feb 2024 | 16.20 | 17.15 | 16.15 | 16.90 | 16.90 | 204,000 |
| 27 Feb 2024 | 16.50 | 16.50 | 16.00 | 16.20 | 16.20 | 181,000 |
| 26 Feb 2024 | 16.30 | 16.65 | 16.30 | 16.60 | 16.60 | 125,000 |
| 23 Feb 2024 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | 348,000 |
| 22 Feb 2024 | 17.10 | 17.90 | 16.60 | 16.80 | 16.80 | 712,000 |
| 21 Feb 2024 | 15.80 | 17.25 | 15.80 | 17.25 | 17.25 | 1,206,000 |
| 20 Feb 2024 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | 176,000 |
| 19 Feb 2024 | 16.20 | 16.35 | 16.05 | 16.10 | 16.10 | 115,000 |
| 16 Feb 2024 | 15.90 | 16.50 | 15.65 | 16.20 | 16.20 | 114,000 |
| 15 Feb 2024 | 15.90 | 16.05 | 15.65 | 15.65 | 15.65 | 117,000 |
| 05 Feb 2024 | 15.80 | 15.85 | 15.45 | 16.00 | 16.00 | 57,000 |
| 02 Feb 2024 | 15.60 | 15.85 | 15.40 | 15.85 | 15.85 | 66,000 |
| 01 Feb 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 114,000 |
| 31 Jan 2024 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | 132,000 |
| 30 Jan 2024 | 16.20 | 16.25 | 15.80 | 15.90 | 15.90 | 87,000 |
| 29 Jan 2024 | 16.35 | 16.50 | 16.15 | 16.20 | 16.20 | 171,000 |
| 26 Jan 2024 | 16.00 | 17.00 | 15.95 | 16.75 | 16.75 | 464,000 |
| 25 Jan 2024 | 15.85 | 16.00 | 15.80 | 15.80 | 15.80 | 44,000 |
| 24 Jan 2024 | 15.90 | 16.10 | 15.85 | 16.05 | 16.05 | 29,000 |
| 23 Jan 2024 | 16.30 | 16.30 | 15.80 | 16.10 | 16.10 | 58,000 |
| 22 Jan 2024 | 15.95 | 16.40 | 15.90 | 16.15 | 16.15 | 66,000 |
| 19 Jan 2024 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 46,000 |
| *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.