Enlight Corporation (TPE:2438)
Taiwan · Delayed Price · Currency is TWD 19.30
0.00 (0.00%)
Oct 8, 2026, 1:30 PM CST
Enlight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 19.15 | 19.35 | 19.10 | 19.30 | 19.30 | - | 39,221 |
| Oct 7, 2026 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -2.28% | 25,404 |
| Oct 6, 2026 | 20.00 | 20.00 | 19.00 | 19.75 | 19.75 | -1.74% | 127,101 |
| Oct 5, 2026 | 19.75 | 20.10 | 19.40 | 20.10 | 20.10 | 0.50% | 101,117 |
| Oct 2, 2026 | 20.55 | 20.55 | 19.50 | 20.00 | 20.00 | 0.25% | 98,511 |
| Oct 1, 2026 | 19.90 | 20.25 | 19.70 | 19.95 | 19.95 | 0.25% | 68,287 |
| Sep 30, 2026 | 19.70 | 20.35 | 19.65 | 19.90 | 19.90 | 1.02% | 90,266 |
| Sep 29, 2026 | 19.40 | 19.70 | 19.20 | 19.70 | 19.70 | 1.03% | 42,204 |
| Sep 24, 2026 | 19.60 | 19.65 | 19.40 | 19.50 | 19.50 | -1.27% | 62,725 |
| Sep 23, 2026 | 20.00 | 20.00 | 19.60 | 19.75 | 19.75 | -1.25% | 66,498 |
| Sep 22, 2026 | 20.85 | 20.85 | 20.00 | 20.00 | 20.00 | -3.38% | 106,267 |
| Sep 21, 2026 | 21.10 | 21.30 | 20.00 | 20.70 | 20.70 | -0.96% | 189,467 |
| Sep 18, 2026 | 19.20 | 20.95 | 19.20 | 20.90 | 20.90 | 8.85% | 274,609 |
| Sep 17, 2026 | 19.30 | 19.70 | 19.20 | 19.20 | 19.20 | -0.26% | 46,575 |
| Sep 16, 2026 | 19.70 | 19.70 | 19.20 | 19.25 | 19.25 | -2.78% | 63,113 |
| Sep 15, 2026 | 19.00 | 19.80 | 18.80 | 19.80 | 19.80 | 4.21% | 84,810 |
| Sep 14, 2026 | 18.50 | 19.40 | 18.50 | 19.00 | 19.00 | -0.26% | 52,395 |
| Sep 11, 2026 | 19.10 | 19.45 | 19.00 | 19.05 | 19.05 | -3.79% | 123,680 |
| Sep 10, 2026 | 20.40 | 20.40 | 19.70 | 19.80 | 19.80 | -2.94% | 90,359 |
| Sep 9, 2026 | 20.45 | 20.75 | 20.10 | 20.40 | 20.40 | 2.00% | 84,311 |
| Sep 8, 2026 | 20.85 | 20.85 | 20.00 | 20.00 | 20.00 | -4.08% | 186,053 |
| Sep 7, 2026 | 22.20 | 22.30 | 20.80 | 20.85 | 20.85 | -4.79% | 326,307 |
| Sep 4, 2026 | 22.50 | 23.00 | 21.10 | 21.90 | 21.90 | -0.68% | 905,569 |
| Sep 3, 2026 | 21.50 | 22.05 | 21.05 | 22.05 | 22.05 | 9.98% | 1,014,505 |
| Sep 2, 2026 | 18.45 | 20.05 | 18.45 | 20.05 | 20.05 | 9.86% | 266,618 |
| Sep 1, 2026 | 18.15 | 18.35 | 18.15 | 18.25 | 18.25 | 0.55% | 52,326 |
| Aug 31, 2026 | 18.25 | 18.25 | 18.00 | 18.15 | 18.15 | - | 25,055 |
| Aug 28, 2026 | 18.00 | 18.40 | 18.00 | 18.15 | 18.15 | 0.28% | 39,369 |
| Aug 27, 2026 | 17.80 | 18.15 | 17.80 | 18.10 | 18.10 | 0.28% | 20,499 |
| Aug 26, 2026 | 17.70 | 18.05 | 17.70 | 18.05 | 18.05 | 1.98% | 44,913 |
| Aug 25, 2026 | 18.00 | 18.00 | 17.65 | 17.70 | 17.70 | -2.75% | 34,563 |
| Aug 24, 2026 | 17.90 | 18.50 | 17.80 | 18.20 | 18.20 | 1.68% | 33,759 |
| Aug 21, 2026 | 18.05 | 18.05 | 17.90 | 17.90 | 17.90 | -0.83% | 62,690 |
| Aug 20, 2026 | 18.50 | 18.50 | 18.00 | 18.05 | 18.05 | - | 22,599 |
| Aug 19, 2026 | 18.50 | 18.65 | 18.00 | 18.05 | 18.05 | - | 26,072 |
| Aug 18, 2026 | 18.55 | 18.55 | 18.00 | 18.05 | 18.05 | -2.70% | 31,790 |
| Aug 17, 2026 | 19.00 | 19.00 | 18.40 | 18.55 | 18.55 | 0.54% | 63,452 |
| Aug 14, 2026 | 18.85 | 18.85 | 18.45 | 18.45 | 18.45 | -2.12% | 54,992 |
| 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 |