Ene Technology Inc. (TPE:6243)
Taiwan · Delayed Price · Currency is TWD 35.50
-0.55 (-1.53%)
Sep 10, 2025, 1:30 PM CST
Ene Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 36.10 | 36.10 | 35.45 | 35.45 | - | -1.66% | 26,217 |
| Sep 9, 2025 | 36.70 | 37.05 | 36.05 | 36.05 | 36.05 | 0.70% | 159,172 |
| Sep 8, 2025 | 35.55 | 36.30 | 35.55 | 35.80 | 35.80 | - | 53,875 |
| Sep 5, 2025 | 35.95 | 36.00 | 35.40 | 35.80 | 35.80 | 0.28% | 105,486 |
| Sep 4, 2025 | 35.60 | 36.35 | 35.55 | 35.70 | 35.70 | 0.56% | 47,968 |
| Sep 3, 2025 | 34.95 | 35.70 | 34.95 | 35.50 | 35.50 | 1.14% | 83,052 |
| Sep 2, 2025 | 35.60 | 35.60 | 34.65 | 35.10 | 35.10 | -0.43% | 67,558 |
| Sep 1, 2025 | 35.45 | 35.80 | 34.95 | 35.25 | 35.25 | -1.81% | 132,314 |
| Aug 29, 2025 | 37.20 | 37.20 | 35.90 | 35.90 | 35.90 | -2.84% | 139,816 |
| Aug 28, 2025 | 37.15 | 37.15 | 36.50 | 36.95 | 36.95 | 1.23% | 151,093 |
| Aug 27, 2025 | 36.10 | 37.80 | 36.10 | 36.50 | 36.50 | 0.69% | 392,509 |
| Aug 26, 2025 | 35.30 | 36.75 | 35.30 | 36.25 | 36.25 | 2.84% | 241,972 |
| Aug 25, 2025 | 35.75 | 36.40 | 35.25 | 35.25 | 35.25 | -0.14% | 130,229 |
| Aug 22, 2025 | 35.15 | 35.40 | 34.45 | 35.30 | 35.30 | 0.43% | 77,903 |
| Aug 21, 2025 | 34.70 | 35.80 | 34.70 | 35.15 | 35.15 | 1.74% | 104,179 |
| Aug 20, 2025 | 36.60 | 36.60 | 34.50 | 34.55 | 34.55 | -4.56% | 360,880 |
| Aug 19, 2025 | 36.25 | 36.35 | 35.95 | 36.20 | 36.20 | 0.42% | 69,366 |
| Aug 18, 2025 | 36.30 | 36.50 | 36.00 | 36.05 | 36.05 | 0.14% | 62,513 |
| Aug 15, 2025 | 36.50 | 36.50 | 35.95 | 36.00 | 36.00 | -2.17% | 79,802 |
| Aug 14, 2025 | 36.25 | 37.00 | 36.25 | 36.80 | 36.80 | 2.79% | 175,949 |
| Aug 13, 2025 | 36.30 | 36.60 | 35.70 | 35.80 | 35.80 | - | 108,961 |
| Aug 12, 2025 | 35.35 | 36.15 | 35.30 | 35.80 | 35.80 | 1.42% | 105,365 |
| Aug 11, 2025 | 36.05 | 36.05 | 35.30 | 35.30 | 35.30 | -2.49% | 184,054 |
| Aug 8, 2025 | 37.45 | 37.45 | 36.20 | 36.20 | 36.20 | -1.63% | 74,903 |
| 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 |