Enlight Corporation (TPE:2438)
Taiwan · Delayed Price · Currency is TWD 18.85
+0.05 (0.27%)
Aug 13, 2026, 1:30 PM CST
Enlight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 19.10 | 19.40 | 18.80 | 18.85 | 18.85 | 0.27% | 101,163 |
| Aug 12, 2026 | 19.25 | 19.50 | 18.70 | 18.80 | 18.80 | -2.34% | 265,312 |
| Aug 11, 2026 | 17.90 | 19.25 | 17.90 | 19.25 | 19.25 | 10.00% | 276,598 |
| Aug 10, 2026 | 17.35 | 18.00 | 17.30 | 17.50 | 17.50 | 1.16% | 44,435 |
| Aug 7, 2026 | 17.55 | 17.55 | 17.15 | 17.30 | 17.30 | -1.42% | 30,562 |
| Aug 6, 2026 | 17.15 | 17.55 | 17.15 | 17.55 | 17.55 | - | 23,681 |
| Aug 5, 2026 | 17.05 | 17.80 | 17.05 | 17.55 | 17.55 | -0.28% | 51,447 |
| Aug 4, 2026 | 17.95 | 17.95 | 17.50 | 17.60 | 17.60 | -2.22% | 68,299 |
| Aug 3, 2026 | 17.95 | 18.20 | 17.40 | 18.00 | 18.00 | -0.28% | 96,948 |
| Jul 31, 2026 | 17.00 | 18.05 | 16.75 | 18.05 | 18.05 | 9.73% | 131,709 |
| Jul 30, 2026 | 16.60 | 16.80 | 16.20 | 16.45 | 16.45 | -0.90% | 76,408 |
| Jul 29, 2026 | 17.15 | 17.20 | 16.00 | 16.60 | 16.60 | -1.19% | 149,224 |
| Jul 28, 2026 | 17.55 | 17.55 | 16.80 | 16.80 | 16.80 | -4.82% | 165,484 |
| Jul 27, 2026 | 17.80 | 17.80 | 17.35 | 17.65 | 17.65 | -1.67% | 103,211 |
| Jul 24, 2026 | 17.90 | 18.20 | 17.50 | 17.95 | 17.95 | 0.56% | 97,939 |
| Jul 23, 2026 | 18.45 | 18.45 | 17.80 | 17.85 | 17.85 | -2.46% | 116,953 |
| Jul 22, 2026 | 18.85 | 18.85 | 18.10 | 18.30 | 18.30 | -1.08% | 165,015 |
| Jul 21, 2026 | 18.55 | 18.85 | 17.50 | 18.50 | 18.50 | -0.27% | 204,475 |
| Jul 20, 2026 | 18.85 | 18.85 | 18.20 | 18.55 | 18.55 | - | 100,056 |
| Jul 17, 2026 | 19.55 | 19.55 | 18.55 | 18.55 | 18.55 | -5.12% | 174,181 |
| Jul 16, 2026 | 19.90 | 19.95 | 19.50 | 19.55 | 19.55 | -1.76% | 88,523 |
| 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% | 264,812 |
| 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% | 207,935 |
| 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% | 241,300 |
| 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% | 254,711 |
| 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 |