Ene Technology Inc. (TPE:6243)
Taiwan · Delayed Price · Currency is TWD 43.30
+0.45 (1.05%)
Aug 19, 2026, 1:30 PM CST
Ene Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 42.25 | 43.95 | 42.20 | 43.60 | - | 1.75% | 15,000 |
| 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% | 4,404,420 |
| Aug 6, 2026 | 49.50 | 49.50 | 45.20 | 45.30 | 45.30 | -8.48% | 3,436,667 |
| Aug 5, 2026 | 51.80 | 53.60 | 49.25 | 49.50 | 49.50 | -1.98% | 4,750,830 |
| 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 |
| Jun 26, 2026 | 43.05 | 44.60 | 41.65 | 43.00 | 43.00 | -2.71% | 2,312,014 |
| Jun 25, 2026 | 45.65 | 45.65 | 43.00 | 44.20 | 44.20 | -3.18% | 3,990,466 |
| Jun 24, 2026 | 42.60 | 45.65 | 42.60 | 45.65 | 45.65 | 10.00% | 8,694,604 |
| Jun 23, 2026 | 40.50 | 42.15 | 37.45 | 41.50 | 41.50 | 8.21% | 6,327,185 |
| Jun 22, 2026 | 36.10 | 38.35 | 35.70 | 38.35 | 38.35 | 9.89% | 2,144,454 |
| Jun 18, 2026 | 31.80 | 34.90 | 31.55 | 34.90 | 34.90 | 9.92% | 990,524 |
| Jun 17, 2026 | 31.70 | 32.00 | 31.10 | 31.75 | 31.75 | 1.76% | 263,106 |
| Jun 16, 2026 | 31.85 | 32.00 | 31.10 | 31.20 | 31.20 | -1.27% | 149,701 |
| Jun 15, 2026 | 30.80 | 31.90 | 30.80 | 31.60 | 31.60 | 2.10% | 213,502 |
| Jun 12, 2026 | 30.60 | 31.20 | 30.45 | 30.95 | 30.95 | 2.65% | 171,542 |
| Jun 11, 2026 | 30.10 | 30.25 | 29.00 | 30.15 | 30.15 | 2.38% | 249,553 |
| Jun 10, 2026 | 30.15 | 30.90 | 29.45 | 29.45 | 29.45 | -3.60% | 232,276 |
| Jun 9, 2026 | 30.50 | 30.75 | 30.20 | 30.55 | 30.55 | 0.49% | 175,916 |