Ene Technology Inc. (TPE:6243)
Taiwan · Delayed Price · Currency is TWD 37.75
-1.30 (-3.33%)
Sep 8, 2026, 1:30 PM CST
Ene Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 40.20 | 40.20 | 39.05 | 39.05 | 39.05 | -0.89% | 272,984 |
| Sep 4, 2026 | 39.10 | 39.55 | 38.55 | 39.40 | 39.40 | 1.42% | 370,306 |
| Sep 3, 2026 | 40.45 | 41.10 | 38.85 | 38.85 | 38.85 | -2.39% | 467,896 |
| Sep 2, 2026 | 39.80 | 40.15 | 39.55 | 39.80 | 39.80 | 0.63% | 382,153 |
| Sep 1, 2026 | 39.90 | 40.20 | 39.45 | 39.55 | 39.55 | -0.88% | 526,690 |
| Aug 31, 2026 | 41.10 | 41.10 | 39.90 | 39.90 | 39.90 | -4.09% | 605,601 |
| Aug 28, 2026 | 43.00 | 43.35 | 41.05 | 41.60 | 41.60 | -1.89% | 1,051,475 |
| Aug 27, 2026 | 42.20 | 44.50 | 42.20 | 42.40 | 42.40 | 0.47% | 2,051,315 |
| Aug 26, 2026 | 41.15 | 42.60 | 41.15 | 42.20 | 42.20 | 2.80% | 575,730 |
| Aug 25, 2026 | 41.80 | 41.80 | 39.80 | 41.05 | 41.05 | -2.03% | 934,615 |
| Aug 24, 2026 | 42.05 | 43.00 | 41.90 | 41.90 | 41.90 | -0.36% | 714,420 |
| Aug 21, 2026 | 42.55 | 42.80 | 41.80 | 42.05 | 42.05 | -1.87% | 898,233 |
| Aug 20, 2026 | 43.30 | 44.55 | 42.85 | 42.85 | 42.85 | -1.04% | 1,271,137 |
| Aug 19, 2026 | 42.25 | 44.70 | 42.20 | 43.30 | 43.30 | 1.05% | 1,149,022 |
| Aug 18, 2026 | 44.95 | 46.50 | 42.80 | 42.85 | 42.85 | -6.24% | 1,633,751 |
| Aug 17, 2026 | 47.55 | 48.10 | 44.55 | 45.70 | 45.70 | -2.35% | 3,147,210 |
| Aug 14, 2026 | 44.50 | 47.50 | 41.85 | 46.80 | 46.80 | 6.61% | 5,229,858 |
| Aug 13, 2026 | 44.80 | 45.70 | 43.80 | 43.90 | 43.90 | -1.46% | 1,166,889 |
| Aug 12, 2026 | 45.20 | 45.75 | 44.50 | 44.55 | 44.55 | -2.30% | 1,035,286 |
| Aug 11, 2026 | 45.55 | 47.25 | 43.70 | 45.60 | 45.60 | -0.22% | 2,665,424 |
| Aug 10, 2026 | 47.40 | 47.80 | 45.70 | 45.70 | 45.70 | -4.59% | 2,477,568 |
| Aug 7, 2026 | 45.30 | 49.80 | 45.30 | 47.90 | 47.90 | 5.74% | 4,409,429 |
| Aug 6, 2026 | 49.50 | 49.50 | 45.20 | 45.30 | 45.30 | -8.48% | 3,443,770 |
| Aug 5, 2026 | 51.80 | 53.60 | 49.25 | 49.50 | 49.50 | -1.98% | 4,758,193 |
| Aug 4, 2026 | 48.10 | 51.80 | 47.55 | 50.50 | 50.50 | 4.99% | 3,377,689 |
| Aug 3, 2026 | 50.00 | 51.70 | 47.90 | 48.10 | 48.10 | -5.13% | 3,658,995 |
| Jul 31, 2026 | 47.60 | 50.70 | 47.60 | 50.70 | 50.70 | 9.98% | 4,172,788 |
| Jul 30, 2026 | 50.10 | 51.10 | 46.10 | 46.10 | 46.10 | -9.96% | 3,821,820 |
| Jul 29, 2026 | 48.95 | 53.20 | 47.20 | 51.20 | 51.20 | 3.23% | 10,247,432 |
| Jul 28, 2026 | 48.00 | 53.40 | 47.20 | 49.60 | 49.60 | 0.81% | 12,292,709 |
| Jul 27, 2026 | 54.90 | 55.50 | 48.70 | 49.20 | 49.20 | -5.75% | 15,470,818 |
| Jul 24, 2026 | 46.90 | 52.20 | 46.40 | 52.20 | 52.20 | 9.89% | 6,751,053 |
| Jul 23, 2026 | 51.70 | 52.00 | 46.80 | 47.50 | 47.50 | -5.19% | 2,616,942 |
| Jul 22, 2026 | 54.00 | 54.90 | 49.20 | 50.10 | 50.10 | -1.76% | 7,583,554 |
| Jul 21, 2026 | 45.00 | 51.00 | 44.50 | 51.00 | 51.00 | 9.80% | 4,815,516 |
| Jul 20, 2026 | 50.00 | 50.00 | 46.45 | 46.45 | 46.45 | -9.98% | 3,286,291 |
| Jul 17, 2026 | 48.00 | 52.50 | 47.50 | 51.60 | 51.60 | 7.61% | 15,677,569 |
| Jul 16, 2026 | 47.95 | 47.95 | 47.05 | 47.95 | 47.95 | 9.98% | 4,214,723 |
| Jul 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 9.96% | 965,798 |
| Jul 14, 2026 | 38.00 | 39.65 | 37.00 | 39.65 | 39.65 | 9.99% | 1,855,825 |
| Jul 13, 2026 | 39.55 | 40.45 | 36.05 | 36.05 | 36.05 | -8.85% | 465,847 |
| Jul 9, 2026 | 39.50 | 40.00 | 39.15 | 39.55 | 39.55 | -1.13% | 133,598 |
| Jul 8, 2026 | 38.70 | 40.20 | 38.05 | 40.00 | 40.00 | 1.91% | 166,216 |
| Jul 7, 2026 | 41.00 | 41.85 | 39.05 | 39.25 | 39.25 | -4.73% | 320,960 |
| Jul 6, 2026 | 40.10 | 42.75 | 40.10 | 41.20 | 41.20 | 2.74% | 413,181 |
| Jul 3, 2026 | 40.30 | 40.30 | 39.70 | 40.10 | 40.10 | - | 242,265 |
| Jul 2, 2026 | 41.00 | 41.20 | 39.65 | 40.10 | 40.10 | -1.96% | 351,901 |
| Jul 1, 2026 | 40.45 | 41.40 | 40.20 | 40.90 | 40.90 | 2.51% | 406,284 |
| Jun 30, 2026 | 40.30 | 40.30 | 39.35 | 39.90 | 39.90 | 1.66% | 355,316 |
| Jun 29, 2026 | 40.15 | 41.30 | 39.15 | 39.25 | 39.25 | -8.72% | 541,265 |