Enlight Corporation (TPE:2438)
Taiwan · Delayed Price · Currency is TWD 23.35
-0.05 (-0.21%)
May 6, 2026, 1:30 PM CST
Enlight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 23.80 | 24.00 | 23.00 | 23.35 | 23.35 | -0.21% | 287,683 |
| May 5, 2026 | 23.20 | 23.50 | 22.90 | 23.40 | 23.40 | 2.63% | 330,713 |
| May 4, 2026 | 22.50 | 23.20 | 22.40 | 22.80 | 22.80 | 1.33% | 316,203 |
| Apr 30, 2026 | 22.40 | 23.00 | 22.30 | 22.50 | 22.50 | 0.22% | 161,328 |
| Apr 29, 2026 | 22.85 | 22.85 | 22.30 | 22.45 | 22.45 | 0.22% | 138,495 |
| Apr 28, 2026 | 22.60 | 22.70 | 22.00 | 22.40 | 22.40 | -0.88% | 113,670 |
| Apr 27, 2026 | 23.00 | 23.15 | 22.10 | 22.60 | 22.60 | 0.22% | 200,032 |
| Apr 24, 2026 | 22.70 | 23.00 | 22.10 | 22.55 | 22.55 | 1.12% | 156,195 |
| Apr 23, 2026 | 23.00 | 23.05 | 21.70 | 22.30 | 22.30 | -3.04% | 323,903 |
| Apr 22, 2026 | 23.15 | 23.20 | 22.75 | 23.00 | 23.00 | -0.65% | 254,693 |
| Apr 21, 2026 | 24.00 | 24.00 | 23.15 | 23.15 | 23.15 | 0.22% | 303,703 |
| Apr 20, 2026 | 23.00 | 23.55 | 22.80 | 23.10 | 23.10 | 2.90% | 526,852 |
| Apr 17, 2026 | 21.80 | 22.80 | 21.80 | 22.45 | 22.45 | 2.98% | 263,543 |
| Apr 16, 2026 | 21.90 | 22.00 | 21.55 | 21.80 | 21.80 | -0.46% | 183,213 |
| Apr 15, 2026 | 21.45 | 22.95 | 21.05 | 21.90 | 21.90 | 4.78% | 447,226 |
| Apr 14, 2026 | 21.30 | 21.30 | 20.75 | 20.90 | 20.90 | -1.65% | 145,130 |
| Apr 13, 2026 | 20.75 | 21.75 | 20.75 | 21.25 | 21.25 | 2.41% | 170,445 |
| Apr 10, 2026 | 20.95 | 20.95 | 20.55 | 20.75 | 20.75 | -0.24% | 120,967 |
| Apr 9, 2026 | 20.65 | 21.25 | 20.60 | 20.80 | 20.80 | 0.97% | 134,769 |
| Apr 8, 2026 | 21.90 | 22.50 | 20.30 | 20.60 | 20.60 | -5.72% | 728,009 |
| Apr 7, 2026 | 22.50 | 22.50 | 21.65 | 21.85 | 21.85 | -2.89% | 179,546 |
| Apr 2, 2026 | 23.50 | 23.55 | 22.45 | 22.50 | 22.50 | -4.26% | 116,514 |
| Apr 1, 2026 | 24.05 | 24.05 | 23.15 | 23.50 | 23.50 | -0.63% | 189,905 |
| Mar 31, 2026 | 23.30 | 24.90 | 22.85 | 23.65 | 23.65 | 1.50% | 481,480 |
| Mar 30, 2026 | 22.85 | 23.30 | 22.00 | 23.30 | 23.30 | 2.19% | 154,589 |
| Mar 27, 2026 | 22.00 | 23.10 | 21.40 | 22.80 | 22.80 | 1.79% | 230,566 |
| Mar 26, 2026 | 22.15 | 22.70 | 22.00 | 22.40 | 22.40 | -0.44% | 139,288 |
| Mar 25, 2026 | 23.20 | 23.20 | 21.95 | 22.50 | 22.50 | 5.63% | 189,828 |
| Mar 24, 2026 | 22.10 | 22.60 | 21.00 | 21.30 | 21.30 | -2.52% | 101,215 |
| Mar 23, 2026 | 22.10 | 22.15 | 20.70 | 21.85 | 21.85 | -5.00% | 202,436 |
| Mar 20, 2026 | 24.60 | 24.60 | 23.00 | 23.00 | 23.00 | -0.86% | 385,193 |
| Mar 19, 2026 | 22.70 | 24.50 | 22.70 | 23.20 | 23.20 | 2.20% | 1,056,519 |
| Mar 18, 2026 | 20.70 | 22.70 | 20.70 | 22.70 | 22.70 | 9.93% | 466,089 |
| Mar 17, 2026 | 20.45 | 20.85 | 20.45 | 20.65 | 20.65 | 0.98% | 58,599 |
| Mar 16, 2026 | 20.50 | 20.60 | 20.40 | 20.45 | 20.45 | -0.73% | 80,147 |
| Mar 13, 2026 | 20.55 | 20.85 | 20.50 | 20.60 | 20.60 | -2.37% | 76,853 |
| Mar 12, 2026 | 21.00 | 21.50 | 21.00 | 21.10 | 21.10 | -0.47% | 66,244 |
| Mar 11, 2026 | 21.10 | 21.90 | 21.05 | 21.20 | 21.20 | 0.47% | 60,753 |
| Mar 10, 2026 | 22.10 | 22.10 | 20.85 | 21.10 | 21.10 | 1.44% | 37,259 |
| Mar 9, 2026 | 20.55 | 21.50 | 20.35 | 20.80 | 20.80 | -3.93% | 110,891 |
| Mar 6, 2026 | 21.00 | 21.65 | 21.00 | 21.65 | 21.65 | 0.70% | 66,653 |
| Mar 5, 2026 | 21.25 | 21.50 | 20.75 | 21.50 | 21.50 | 3.86% | 78,615 |
| Mar 4, 2026 | 21.15 | 21.15 | 20.50 | 20.70 | 20.70 | -4.61% | 176,268 |
| Mar 3, 2026 | 22.20 | 23.00 | 21.55 | 21.70 | 21.70 | -2.25% | 148,999 |
| Mar 2, 2026 | 22.60 | 22.60 | 22.05 | 22.20 | 22.20 | 0.23% | 149,970 |
| Feb 26, 2026 | 22.45 | 22.50 | 22.05 | 22.15 | 22.15 | 0.45% | 123,314 |
| Feb 25, 2026 | 22.55 | 22.55 | 22.05 | 22.05 | 22.05 | -2.22% | 129,585 |
| Feb 24, 2026 | 22.80 | 22.90 | 22.05 | 22.55 | 22.55 | -1.10% | 244,064 |
| Feb 23, 2026 | 25.05 | 25.05 | 22.70 | 22.80 | 22.80 | - | 762,585 |
| Feb 11, 2026 | 21.30 | 22.80 | 21.30 | 22.80 | 22.80 | 9.88% | 510,743 |