Enlight Corporation (TPE:2438)
Taiwan · Delayed Price · Currency is TWD 19.55
-0.35 (-1.76%)
Jul 16, 2026, 1:30 PM CST
Enlight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 19.90 | 19.95 | 19.50 | 19.55 | 19.55 | -1.76% | 88,502 |
| Jul 15, 2026 | 19.60 | 19.95 | 19.30 | 19.90 | 19.90 | 2.58% | 130,346 |
| Jul 14, 2026 | 19.45 | 19.75 | 18.80 | 19.40 | 19.40 | -2.51% | 264,784 |
| Jul 13, 2026 | 20.35 | 20.50 | 19.55 | 19.90 | 19.90 | -1.73% | 217,006 |
| Jul 9, 2026 | 20.65 | 20.75 | 20.00 | 20.25 | 20.25 | -1.94% | 227,125 |
| Jul 8, 2026 | 20.95 | 21.20 | 20.65 | 20.65 | 20.65 | -0.24% | 135,309 |
| Jul 7, 2026 | 22.70 | 22.70 | 20.70 | 20.70 | 20.70 | -5.48% | 363,778 |
| Jul 3, 2026 | 21.30 | 22.00 | 21.30 | 21.90 | 21.90 | 2.58% | 239,671 |
| Jul 2, 2026 | 21.30 | 22.00 | 21.20 | 21.35 | 21.35 | 0.47% | 108,744 |
| Jul 1, 2026 | 22.00 | 22.00 | 21.15 | 21.25 | 21.25 | -2.97% | 210,033 |
| Jun 30, 2026 | 21.45 | 21.95 | 21.45 | 21.90 | 21.90 | 3.06% | 121,287 |
| Jun 29, 2026 | 21.35 | 21.45 | 21.20 | 21.25 | 21.25 | -0.23% | 93,342 |
| Jun 26, 2026 | 21.50 | 21.80 | 21.30 | 21.30 | 21.30 | -2.29% | 206,678 |
| Jun 25, 2026 | 22.50 | 22.70 | 21.80 | 21.80 | 21.80 | -2.02% | 318,009 |
| Jun 24, 2026 | 22.10 | 23.40 | 22.10 | 22.25 | 22.25 | -0.89% | 235,909 |
| Jun 23, 2026 | 23.50 | 23.50 | 22.35 | 22.45 | 22.45 | -4.06% | 260,909 |
| Jun 22, 2026 | 22.55 | 23.40 | 22.50 | 23.40 | 23.40 | 4.00% | 334,200 |
| Jun 18, 2026 | 22.25 | 23.00 | 22.25 | 22.50 | 22.50 | 3.21% | 191,929 |
| Jun 17, 2026 | 21.75 | 22.35 | 21.70 | 21.80 | 21.80 | - | 104,651 |
| Jun 16, 2026 | 22.20 | 22.20 | 21.65 | 21.80 | 21.80 | -1.36% | 229,056 |
| Jun 15, 2026 | 22.10 | 22.65 | 22.00 | 22.10 | 22.10 | - | 278,805 |
| Jun 12, 2026 | 22.45 | 22.60 | 22.10 | 22.10 | 22.10 | -0.67% | 186,371 |
| Jun 11, 2026 | 22.50 | 23.20 | 21.85 | 22.25 | 22.25 | -1.11% | 240,885 |
| Jun 10, 2026 | 22.50 | 23.50 | 22.50 | 22.50 | 22.50 | -1.32% | 228,217 |
| Jun 9, 2026 | 23.80 | 23.80 | 22.70 | 22.80 | 22.80 | 1.79% | 254,394 |
| Jun 8, 2026 | 21.75 | 23.15 | 21.75 | 22.40 | 22.40 | -7.25% | 410,213 |
| Jun 5, 2026 | 25.55 | 25.55 | 24.10 | 24.15 | 24.15 | -6.94% | 463,527 |
| Jun 4, 2026 | 26.50 | 26.50 | 25.90 | 25.95 | 25.95 | -2.08% | 287,454 |
| Jun 3, 2026 | 26.80 | 27.10 | 25.80 | 26.50 | 26.50 | 0.76% | 411,923 |
| Jun 2, 2026 | 27.35 | 27.35 | 25.90 | 26.30 | 26.30 | -2.41% | 543,381 |
| Jun 1, 2026 | 28.20 | 28.90 | 26.40 | 26.95 | 26.95 | -4.43% | 929,074 |
| May 29, 2026 | 29.00 | 29.15 | 25.50 | 28.20 | 28.20 | 1.44% | 1,800,048 |
| May 28, 2026 | 27.70 | 27.80 | 26.80 | 27.80 | 27.80 | 9.88% | 1,892,226 |
| May 27, 2026 | 23.50 | 25.30 | 23.50 | 25.30 | 25.30 | 10.00% | 1,833,017 |
| May 26, 2026 | 22.70 | 23.60 | 22.05 | 23.00 | 23.00 | 2.22% | 398,784 |
| May 25, 2026 | 22.10 | 22.90 | 22.05 | 22.50 | 22.50 | 2.27% | 263,222 |
| May 22, 2026 | 22.00 | 22.40 | 21.50 | 22.00 | 22.00 | - | 135,422 |
| May 21, 2026 | 22.10 | 22.50 | 21.65 | 22.00 | 22.00 | 2.33% | 139,624 |
| May 20, 2026 | 21.60 | 21.70 | 21.45 | 21.50 | 21.50 | -0.69% | 66,883 |
| May 19, 2026 | 22.15 | 22.35 | 21.65 | 21.65 | 21.65 | -2.48% | 138,397 |
| May 18, 2026 | 20.65 | 22.25 | 20.65 | 22.20 | 22.20 | 7.51% | 328,372 |
| May 15, 2026 | 21.20 | 21.30 | 20.55 | 20.65 | 20.65 | -2.59% | 241,023 |
| May 14, 2026 | 21.80 | 21.80 | 21.05 | 21.20 | 21.20 | -0.47% | 119,367 |
| May 13, 2026 | 21.30 | 21.35 | 21.05 | 21.30 | 21.30 | -0.23% | 102,421 |
| May 12, 2026 | 21.50 | 21.50 | 21.20 | 21.35 | 21.35 | -0.70% | 107,732 |
| May 11, 2026 | 22.60 | 22.60 | 21.45 | 21.50 | 21.50 | -4.87% | 324,348 |
| May 8, 2026 | 23.40 | 23.40 | 22.50 | 22.60 | 22.60 | -3.00% | 258,530 |
| May 7, 2026 | 23.95 | 23.95 | 22.80 | 23.30 | 23.30 | -0.21% | 210,869 |
| May 6, 2026 | 23.80 | 24.00 | 23.00 | 23.35 | 23.35 | -0.21% | 287,693 |
| May 5, 2026 | 23.20 | 23.50 | 22.90 | 23.40 | 23.40 | 2.63% | 330,713 |