Ene Technology Inc. (TPE:6243)
Taiwan · Delayed Price · Currency is TWD 36.20
-0.60 (-1.63%)
Aug 8, 2025, 2:38 PM CST
Ene Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 37.45 | 37.45 | 36.20 | 36.20 | 36.20 | -1.63% | 68,881 |
| Aug 7, 2025 | 36.20 | 37.00 | 36.20 | 36.80 | 36.80 | 2.08% | 153,382 |
| Aug 6, 2025 | 36.55 | 36.75 | 36.05 | 36.05 | 36.05 | -1.23% | 87,076 |
| Aug 5, 2025 | 36.30 | 36.70 | 36.15 | 36.50 | 36.50 | 1.96% | 64,236 |
| Aug 4, 2025 | 35.95 | 36.25 | 35.55 | 35.80 | 35.80 | -0.97% | 52,000 |
| Aug 1, 2025 | 36.15 | 36.40 | 35.20 | 36.15 | 36.15 | - | 73,015 |
| Jul 31, 2025 | 36.70 | 36.95 | 36.10 | 36.15 | 36.15 | -1.36% | 132,957 |
| Jul 30, 2025 | 36.65 | 36.80 | 36.30 | 36.65 | 36.65 | - | 86,536 |
| Jul 29, 2025 | 37.45 | 37.85 | 36.60 | 36.65 | 36.65 | -1.87% | 89,792 |
| Jul 28, 2025 | 37.40 | 37.95 | 37.05 | 37.35 | 37.35 | -0.93% | 58,546 |
| Jul 25, 2025 | 37.65 | 38.20 | 37.55 | 37.70 | 37.70 | -1.44% | 49,604 |
| Jul 24, 2025 | 38.80 | 38.80 | 37.20 | 38.25 | 38.25 | 0.39% | 90,540 |
| Jul 23, 2025 | 37.70 | 38.35 | 37.55 | 38.10 | 38.10 | 2.28% | 75,523 |
| Jul 22, 2025 | 39.00 | 39.40 | 37.15 | 37.25 | 37.25 | -3.99% | 149,500 |
| Jul 21, 2025 | 36.80 | 39.00 | 36.80 | 38.80 | 38.80 | 4.02% | 356,438 |
| Jul 18, 2025 | 38.45 | 38.60 | 37.15 | 37.30 | 37.30 | -1.97% | 481,130 |
| Jul 17, 2025 | 37.70 | 38.25 | 37.65 | 38.05 | 38.05 | 1.33% | 111,078 |
| Jul 16, 2025 | 38.00 | 38.50 | 37.55 | 37.55 | 37.55 | - | 169,448 |
| Jul 15, 2025 | 37.25 | 37.85 | 37.00 | 37.55 | 37.55 | 0.40% | 93,796 |
| Jul 14, 2025 | 37.75 | 37.75 | 36.30 | 37.40 | 37.40 | 0.27% | 80,515 |
| Jul 11, 2025 | 36.40 | 37.60 | 36.40 | 37.30 | 37.30 | 2.47% | 145,406 |
| Jul 10, 2025 | 36.95 | 36.95 | 36.00 | 36.40 | 36.40 | -0.55% | 52,427 |
| Jul 9, 2025 | 36.10 | 36.90 | 36.10 | 36.60 | 36.60 | 1.39% | 44,157 |
| Jul 8, 2025 | 36.55 | 36.80 | 35.85 | 36.10 | 36.10 | -2.83% | 113,924 |
| Jul 7, 2025 | 37.20 | 37.75 | 36.20 | 37.15 | 37.15 | 0.27% | 170,929 |
| Jul 4, 2025 | 38.40 | 38.40 | 37.00 | 37.05 | 37.05 | -3.64% | 143,787 |
| Jul 3, 2025 | 38.45 | 39.45 | 38.40 | 38.45 | 38.45 | 1.18% | 248,298 |
| Jul 2, 2025 | 37.85 | 38.55 | 37.65 | 38.00 | 38.00 | 0.13% | 98,285 |
| Jul 1, 2025 | 38.35 | 38.45 | 37.55 | 37.95 | 37.95 | 1.07% | 105,633 |
| Jun 30, 2025 | 38.35 | 38.35 | 37.35 | 37.55 | 37.55 | -1.96% | 106,047 |
| Jun 27, 2025 | 38.80 | 39.10 | 38.30 | 38.30 | 38.30 | -0.26% | 132,893 |
| Jun 26, 2025 | 39.60 | 39.60 | 38.40 | 38.40 | 38.40 | -1.29% | 110,585 |
| Jun 25, 2025 | 38.55 | 39.60 | 38.55 | 38.90 | 38.90 | 0.91% | 441,005 |
| Jun 24, 2025 | 37.90 | 38.75 | 37.60 | 38.55 | 38.55 | 4.61% | 209,759 |
| Jun 23, 2025 | 37.35 | 37.35 | 36.25 | 36.85 | 36.85 | -1.47% | 68,294 |
| Jun 20, 2025 | 39.05 | 39.05 | 36.70 | 37.40 | 37.40 | -1.84% | 156,643 |
| Jun 19, 2025 | 39.00 | 39.15 | 38.10 | 38.10 | 38.10 | -3.30% | 163,196 |
| Jun 18, 2025 | 38.45 | 39.65 | 38.05 | 39.40 | 39.40 | 4.23% | 379,450 |
| Jun 17, 2025 | 38.00 | 39.05 | 37.80 | 37.80 | 37.80 | -0.53% | 143,235 |
| Jun 16, 2025 | 37.75 | 38.30 | 37.45 | 38.00 | 38.00 | 0.66% | 64,060 |
| Jun 13, 2025 | 38.60 | 39.80 | 37.75 | 37.75 | 37.75 | -3.08% | 476,077 |
| Jun 12, 2025 | 39.50 | 41.75 | 38.95 | 38.95 | 38.95 | -0.38% | 1,493,035 |
| Jun 11, 2025 | 39.55 | 39.70 | 38.90 | 39.10 | 39.10 | -1.14% | 126,700 |
| Jun 10, 2025 | 38.90 | 39.55 | 38.50 | 39.55 | 39.55 | 1.93% | 215,390 |
| Jun 9, 2025 | 39.75 | 39.75 | 38.65 | 38.80 | 38.80 | -1.77% | 131,815 |
| Jun 6, 2025 | 39.60 | 41.10 | 39.50 | 39.50 | 39.50 | -0.38% | 1,169,906 |
| Jun 5, 2025 | 38.40 | 40.50 | 38.40 | 39.65 | 39.65 | 4.34% | 388,164 |
| Jun 4, 2025 | 37.00 | 38.35 | 37.00 | 38.00 | 38.00 | 2.70% | 122,507 |
| Jun 3, 2025 | 36.75 | 37.85 | 36.75 | 37.00 | 37.00 | -0.67% | 56,474 |
| Jun 2, 2025 | 37.00 | 38.00 | 36.90 | 37.25 | 37.25 | -2.36% | 88,069 |