Enermax Technology Corporation (TPEX:8093)
Taiwan · Delayed Price · Currency is TWD 19.00
-0.65 (-3.31%)
Jan 22, 2026, 1:30 PM CST
Enermax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 19.60 | 19.60 | 18.50 | 19.00 | 19.00 | -3.31% | 29,508 |
| Jan 21, 2026 | 17.90 | 19.65 | 17.90 | 19.65 | 19.65 | 9.78% | 47,030 |
| Jan 20, 2026 | 18.00 | 18.10 | 17.70 | 17.90 | 17.90 | -1.92% | 10,053 |
| Jan 19, 2026 | 17.15 | 18.25 | 16.65 | 18.25 | 18.25 | 6.10% | 47,225 |
| Jan 16, 2026 | 18.45 | 18.45 | 17.15 | 17.20 | 17.20 | -7.03% | 116,098 |
| Jan 15, 2026 | 18.55 | 18.55 | 18.00 | 18.50 | 18.50 | -1.86% | 51,588 |
| Jan 14, 2026 | 19.85 | 19.85 | 18.80 | 18.85 | 18.85 | -5.51% | 128,584 |
| Jan 13, 2026 | 20.80 | 21.60 | 19.95 | 19.95 | 19.95 | -4.09% | 54,262 |
| Jan 12, 2026 | 22.95 | 22.95 | 20.65 | 20.80 | 20.80 | -4.00% | 81,178 |
| Dec 30, 2025 | 21.67 | 22.75 | 20.92 | 21.67 | 21.67 | -5.80% | 67,250 |
| Dec 29, 2025 | 23.33 | 23.92 | 22.75 | 23.00 | 23.00 | -2.82% | 27,309 |
| Dec 26, 2025 | 24.08 | 24.08 | 23.00 | 23.67 | 23.67 | -3.07% | 37,311 |
| Dec 24, 2025 | 24.42 | 24.42 | 24.25 | 24.42 | 24.42 | - | 10,199 |
| Dec 23, 2025 | 24.42 | 24.42 | 24.17 | 24.42 | 24.42 | - | 7,265 |
| Dec 22, 2025 | 24.08 | 24.42 | 24.08 | 24.42 | 24.42 | 0.35% | 5,519 |
| Dec 19, 2025 | 23.83 | 24.83 | 23.67 | 24.33 | 24.33 | 0.69% | 26,403 |
| Dec 18, 2025 | 24.50 | 24.50 | 24.17 | 24.17 | 24.17 | -2.03% | 11,399 |
| Dec 17, 2025 | 24.17 | 24.67 | 24.17 | 24.67 | 24.67 | -0.67% | 5,999 |
| Dec 16, 2025 | 24.17 | 24.83 | 23.75 | 24.83 | 24.83 | 1.70% | 35,729 |
| Dec 15, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -2.66% | 1,236 |
| Dec 12, 2025 | 24.67 | 25.08 | 24.08 | 25.08 | 25.08 | 1.69% | 24,059 |
| Dec 11, 2025 | 23.92 | 24.67 | 23.67 | 24.67 | 24.67 | 1.72% | 14,459 |
| Dec 10, 2025 | 23.50 | 24.83 | 23.33 | 24.25 | 24.25 | 7.38% | 51,154 |
| Dec 9, 2025 | 22.50 | 22.58 | 22.17 | 22.58 | 22.58 | 1.88% | 45,684 |
| Dec 8, 2025 | 22.17 | 23.08 | 22.08 | 22.17 | 22.17 | -0.37% | 30,212 |
| Dec 5, 2025 | 22.17 | 22.50 | 22.17 | 22.25 | 22.25 | - | 16,537 |
| Dec 4, 2025 | 21.67 | 22.25 | 21.58 | 22.25 | 22.25 | 1.14% | 27,179 |
| Dec 3, 2025 | 21.75 | 22.00 | 21.67 | 22.00 | 22.00 | 1.15% | 10,806 |
| Dec 2, 2025 | 21.67 | 21.83 | 21.17 | 21.75 | 21.75 | -1.14% | 22,619 |
| Dec 1, 2025 | 21.67 | 22.33 | 21.00 | 22.00 | 22.00 | -1.86% | 38,499 |
| Nov 28, 2025 | 22.50 | 22.50 | 21.58 | 22.42 | 22.42 | -0.37% | 20,640 |
| Nov 27, 2025 | 21.58 | 22.50 | 21.58 | 22.50 | 22.50 | 3.84% | 15,043 |
| Nov 26, 2025 | 20.75 | 21.83 | 20.75 | 21.67 | 21.67 | -0.38% | 25,839 |
| Nov 25, 2025 | 22.25 | 22.25 | 21.33 | 21.75 | 21.75 | -1.51% | 6,659 |
| Nov 24, 2025 | 21.25 | 22.17 | 20.50 | 22.08 | 22.08 | -2.58% | 43,344 |
| Nov 21, 2025 | 22.42 | 22.75 | 20.92 | 22.67 | 22.67 | -2.16% | 80,999 |
| Nov 20, 2025 | 21.00 | 24.25 | 21.00 | 23.17 | 23.17 | -0.36% | 190,955 |
| Nov 19, 2025 | 25.83 | 25.83 | 23.25 | 23.25 | 23.25 | -10.00% | 144,246 |
| Nov 18, 2025 | 28.00 | 28.00 | 25.25 | 25.83 | 25.83 | -7.74% | 178,379 |
| Nov 17, 2025 | 29.25 | 29.25 | 28.00 | 28.00 | 28.00 | -2.33% | 61,717 |
| Nov 14, 2025 | 28.83 | 29.08 | 28.00 | 28.67 | 28.67 | -1.15% | 112,268 |
| Nov 13, 2025 | 29.67 | 29.67 | 28.50 | 29.00 | 29.00 | -1.97% | 87,434 |
| Nov 12, 2025 | 31.33 | 31.33 | 29.25 | 29.58 | 29.58 | -5.59% | 184,767 |
| Nov 11, 2025 | 31.67 | 31.67 | 29.00 | 31.33 | 31.33 | -0.53% | 255,649 |
| Nov 10, 2025 | 34.75 | 35.33 | 31.00 | 31.50 | 31.50 | -5.03% | 402,252 |
| Nov 7, 2025 | 31.67 | 33.58 | 31.67 | 33.17 | 33.17 | 8.15% | 712,133 |
| Nov 6, 2025 | 28.33 | 30.67 | 26.83 | 30.67 | 30.67 | 9.85% | 557,695 |
| Nov 5, 2025 | 24.92 | 27.92 | 24.58 | 27.92 | 27.92 | 9.84% | 450,824 |
| Nov 4, 2025 | 23.17 | 25.42 | 23.17 | 25.42 | 25.42 | 9.71% | 156,351 |
| Nov 3, 2025 | 24.17 | 24.42 | 23.00 | 23.17 | 23.17 | -5.76% | 68,857 |