Enlight Corporation (TPE:2438)
Taiwan · Delayed Price · Currency is TWD 22.90
-1.20 (-4.98%)
At close: Jan 26, 2026
Enlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 24.00 | 24.10 | 22.70 | 22.90 | 22.90 | -4.98% | 686,083 |
| Jan 23, 2026 | 21.95 | 24.10 | 21.95 | 24.10 | 24.10 | 9.79% | 694,596 |
| Jan 22, 2026 | 21.80 | 21.95 | 21.40 | 21.95 | 21.95 | 0.69% | 96,315 |
| Jan 21, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 83,941 |
| Jan 20, 2026 | 22.35 | 22.70 | 22.00 | 22.00 | 22.00 | -1.57% | 120,479 |
| Jan 19, 2026 | 22.10 | 22.50 | 21.95 | 22.35 | 22.35 | 2.05% | 152,691 |
| Jan 16, 2026 | 22.05 | 22.20 | 21.75 | 21.90 | 21.90 | -0.23% | 67,585 |
| Jan 15, 2026 | 21.70 | 22.00 | 21.30 | 21.95 | 21.95 | 1.15% | 64,871 |
| Jan 14, 2026 | 21.90 | 21.90 | 21.45 | 21.70 | 21.70 | 1.40% | 26,838 |
| Jan 13, 2026 | 21.80 | 22.00 | 21.30 | 21.40 | 21.40 | -1.83% | 123,240 |
| Jan 12, 2026 | 21.65 | 22.00 | 21.60 | 21.80 | 21.80 | 0.69% | 97,041 |
| Jan 9, 2026 | 21.95 | 22.90 | 21.65 | 21.65 | 21.65 | -0.69% | 36,353 |
| Jan 8, 2026 | 21.65 | 21.80 | 21.45 | 21.80 | 21.80 | 0.69% | 55,313 |
| Jan 7, 2026 | 22.30 | 22.30 | 21.35 | 21.65 | 21.65 | 1.41% | 52,616 |
| Jan 6, 2026 | 21.30 | 21.45 | 21.25 | 21.35 | 21.35 | -0.70% | 84,600 |
| Jan 5, 2026 | 21.75 | 22.15 | 21.50 | 21.50 | 21.50 | -0.46% | 156,813 |
| Jan 2, 2026 | 21.50 | 21.85 | 21.10 | 21.60 | 21.60 | 0.70% | 73,628 |
| Dec 31, 2025 | 21.40 | 21.55 | 21.40 | 21.45 | 21.45 | -0.69% | 75,258 |
| Dec 30, 2025 | 21.75 | 21.75 | 21.45 | 21.60 | 21.60 | -0.23% | 72,175 |
| Dec 29, 2025 | 21.70 | 22.00 | 21.40 | 21.65 | 21.65 | 1.17% | 84,288 |
| Dec 26, 2025 | 21.45 | 21.50 | 21.40 | 21.40 | 21.40 | -0.70% | 32,606 |
| Dec 24, 2025 | 21.55 | 21.55 | 21.35 | 21.55 | 21.55 | -0.69% | 62,270 |
| Dec 23, 2025 | 21.80 | 21.80 | 21.50 | 21.70 | 21.70 | - | 50,679 |
| Dec 22, 2025 | 22.10 | 22.10 | 21.70 | 21.70 | 21.70 | -0.91% | 59,095 |
| Dec 19, 2025 | 22.00 | 22.00 | 21.55 | 21.90 | 21.90 | -0.45% | 92,551 |
| Dec 18, 2025 | 22.55 | 22.55 | 22.00 | 22.00 | 22.00 | -2.44% | 47,140 |
| Dec 17, 2025 | 22.05 | 22.55 | 22.00 | 22.55 | 22.55 | - | 61,686 |
| Dec 16, 2025 | 22.30 | 22.55 | 21.80 | 22.55 | 22.55 | -0.22% | 73,444 |
| Dec 15, 2025 | 22.50 | 22.70 | 22.50 | 22.60 | 22.60 | -0.44% | 67,532 |
| Dec 12, 2025 | 22.80 | 23.00 | 22.70 | 22.70 | 22.70 | -0.87% | 51,187 |
| Dec 11, 2025 | 23.30 | 23.30 | 22.80 | 22.90 | 22.90 | -2.14% | 83,835 |
| Dec 10, 2025 | 23.85 | 23.85 | 23.35 | 23.40 | 23.40 | -1.89% | 69,488 |
| Dec 9, 2025 | 24.00 | 24.10 | 23.80 | 23.85 | 23.85 | -1.85% | 28,290 |
| Dec 8, 2025 | 24.65 | 24.65 | 23.55 | 24.30 | 24.30 | -2.80% | 102,828 |
| Dec 5, 2025 | 24.45 | 25.15 | 24.45 | 25.00 | 25.00 | 0.20% | 89,938 |
| Dec 4, 2025 | 24.85 | 25.45 | 24.80 | 24.95 | 24.95 | -0.20% | 36,686 |
| Dec 3, 2025 | 25.10 | 25.10 | 24.75 | 25.00 | 25.00 | 0.40% | 72,675 |
| Dec 2, 2025 | 24.95 | 24.95 | 24.60 | 24.90 | 24.90 | - | 52,477 |
| Dec 1, 2025 | 24.50 | 24.90 | 24.05 | 24.90 | 24.90 | -0.20% | 114,840 |
| Nov 28, 2025 | 25.30 | 25.30 | 24.60 | 24.95 | 24.95 | -1.96% | 91,896 |
| Nov 27, 2025 | 25.50 | 25.50 | 24.00 | 25.45 | 25.45 | 0.20% | 178,701 |
| Nov 26, 2025 | 24.65 | 25.75 | 24.60 | 25.40 | 25.40 | 2.63% | 183,670 |
| Nov 25, 2025 | 26.30 | 26.30 | 24.20 | 24.75 | 24.75 | 1.85% | 226,670 |
| Nov 24, 2025 | 23.20 | 25.30 | 23.20 | 24.30 | 24.30 | 5.65% | 241,631 |
| Nov 21, 2025 | 22.20 | 23.20 | 22.00 | 23.00 | 23.00 | 1.77% | 89,490 |
| Nov 20, 2025 | 21.95 | 22.60 | 21.95 | 22.60 | 22.60 | 3.43% | 106,512 |
| Nov 19, 2025 | 21.95 | 21.95 | 21.30 | 21.85 | 21.85 | -0.23% | 80,828 |
| Nov 18, 2025 | 22.10 | 22.40 | 21.50 | 21.90 | 21.90 | -1.57% | 134,411 |
| Nov 17, 2025 | 23.00 | 23.00 | 22.05 | 22.25 | 22.25 | -2.84% | 62,525 |
| Nov 14, 2025 | 22.80 | 23.00 | 22.70 | 22.90 | 22.90 | -1.08% | 74,073 |