Ene Technology Inc. (TPE:6243)
Taiwan · Delayed Price · Currency is TWD 39.50
+0.50 (1.28%)
Sep 30, 2026, 1:30 PM CST
Ene Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 39.20 | 39.75 | 39.05 | 39.50 | 39.50 | 1.28% | 400,561 |
| Sep 29, 2026 | 39.50 | 39.85 | 38.90 | 39.00 | 39.00 | -1.27% | 362,425 |
| Sep 24, 2026 | 41.25 | 41.40 | 39.25 | 39.50 | 39.50 | -4.24% | 1,764,164 |
| Sep 23, 2026 | 37.90 | 41.25 | 37.60 | 41.25 | 41.25 | 10.00% | 1,522,098 |
| Sep 22, 2026 | 39.40 | 39.40 | 37.50 | 37.50 | 37.50 | -2.34% | 286,327 |
| Sep 21, 2026 | 38.50 | 38.80 | 38.15 | 38.40 | 38.40 | 0.79% | 172,163 |
| Sep 18, 2026 | 37.95 | 38.20 | 37.40 | 38.10 | 38.10 | 2.42% | 232,358 |
| Sep 17, 2026 | 37.00 | 37.50 | 37.00 | 37.20 | 37.20 | 0.54% | 197,469 |
| Sep 16, 2026 | 36.35 | 37.00 | 36.30 | 37.00 | 37.00 | 1.65% | 176,301 |
| Sep 15, 2026 | 36.90 | 37.00 | 36.30 | 36.40 | 36.40 | -1.36% | 156,724 |
| Sep 14, 2026 | 36.80 | 37.70 | 36.35 | 36.90 | 36.90 | 0.27% | 274,187 |
| Sep 11, 2026 | 37.40 | 37.80 | 36.70 | 36.80 | 36.80 | -1.60% | 464,517 |
| Sep 10, 2026 | 38.05 | 38.05 | 37.30 | 37.40 | 37.40 | -1.97% | 288,813 |
| Sep 9, 2026 | 38.00 | 38.55 | 38.00 | 38.15 | 38.15 | 1.06% | 196,637 |
| Sep 8, 2026 | 38.90 | 39.05 | 37.75 | 37.75 | 37.75 | -3.33% | 370,023 |
| 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 |