Enermax Technology Corporation (TPEX:8093)
Taiwan · Delayed Price · Currency is TWD 20.00
0.00 (0.00%)
Apr 17, 2026, 1:30 PM CST
Enermax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 20.30 | 20.30 | 19.90 | 20.00 | 20.00 | -1.48% | 26,145 |
| Apr 15, 2026 | 19.90 | 20.80 | 19.85 | 20.30 | 20.30 | 1.50% | 28,741 |
| Apr 14, 2026 | 20.00 | 20.10 | 19.85 | 20.00 | 20.00 | -0.50% | 58,947 |
| Apr 13, 2026 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | -2.90% | 10,600 |
| Apr 10, 2026 | 20.00 | 20.80 | 20.00 | 20.70 | 20.70 | -0.96% | 63,908 |
| Apr 9, 2026 | 19.50 | 20.90 | 19.20 | 20.90 | 20.90 | 7.18% | 16,505 |
| Apr 8, 2026 | 19.45 | 19.60 | 19.25 | 19.50 | 19.50 | 0.26% | 29,152 |
| Apr 7, 2026 | 20.60 | 20.60 | 19.45 | 19.45 | 19.45 | -7.38% | 50,042 |
| Apr 2, 2026 | 19.55 | 21.00 | 19.55 | 21.00 | 21.00 | 6.60% | 30,000 |
| Apr 1, 2026 | 19.65 | 20.45 | 19.65 | 19.70 | 19.70 | 0.25% | 11,411 |
| Mar 30, 2026 | 19.25 | 20.15 | 19.25 | 19.65 | 19.65 | -1.01% | 24,726 |
| Mar 27, 2026 | 19.90 | 20.00 | 19.45 | 19.85 | 19.85 | 3.12% | 24,495 |
| Mar 26, 2026 | 20.00 | 20.00 | 19.25 | 19.25 | 19.25 | -1.79% | 35,440 |
| Mar 25, 2026 | 19.85 | 20.20 | 19.40 | 19.60 | 19.60 | 1.29% | 57,157 |
| Mar 24, 2026 | 19.15 | 19.35 | 19.00 | 19.35 | 19.35 | 0.78% | 8,971 |
| Mar 20, 2026 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -2.54% | 5,834 |
| Mar 19, 2026 | 19.75 | 19.85 | 19.60 | 19.70 | 19.70 | -1.50% | 37,565 |
| Mar 18, 2026 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | -0.74% | 6,503 |
| Mar 17, 2026 | 20.50 | 20.50 | 20.05 | 20.15 | 20.15 | -1.71% | 37,901 |
| Mar 16, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 3.27% | 14,500 |
| Mar 13, 2026 | 19.05 | 20.60 | 19.05 | 19.85 | 19.85 | 5.03% | 41,192 |
| Mar 12, 2026 | 18.50 | 18.90 | 18.30 | 18.90 | 18.90 | -0.26% | 12,200 |
| Mar 11, 2026 | 18.50 | 19.00 | 18.50 | 18.95 | 18.95 | 1.07% | 18,400 |
| Mar 10, 2026 | 18.65 | 19.35 | 18.55 | 18.75 | 18.75 | -3.35% | 33,691 |
| Mar 9, 2026 | 18.40 | 19.40 | 18.25 | 19.40 | 19.40 | 2.65% | 8,000 |
| Mar 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% | 1,001 |
| Mar 5, 2026 | 19.00 | 19.05 | 18.95 | 18.95 | 18.95 | -1.04% | 45,025 |
| Mar 4, 2026 | 18.20 | 19.25 | 18.05 | 19.15 | 19.15 | -3.28% | 39,855 |
| Mar 3, 2026 | 18.30 | 19.80 | 18.30 | 19.80 | 19.80 | 4.49% | 24,476 |
| Mar 2, 2026 | 18.30 | 19.10 | 18.30 | 18.95 | 18.95 | 2.43% | 10,613 |
| Feb 26, 2026 | 18.65 | 18.65 | 18.45 | 18.50 | 18.50 | -1.60% | 31,375 |
| Feb 25, 2026 | 18.90 | 19.00 | 18.75 | 18.80 | 18.80 | -0.53% | 33,502 |
| Feb 24, 2026 | 18.85 | 18.90 | 18.80 | 18.90 | 18.90 | -1.05% | 6,801 |
| Feb 23, 2026 | 20.25 | 20.25 | 19.10 | 19.10 | 19.10 | -0.78% | 11,562 |
| Feb 11, 2026 | 19.25 | 19.25 | 18.65 | 19.25 | 19.25 | - | 21,422 |
| Feb 10, 2026 | 18.35 | 20.00 | 18.35 | 19.25 | 19.25 | -4.94% | 15,920 |
| Feb 9, 2026 | 19.50 | 20.25 | 18.30 | 20.25 | 20.25 | 3.85% | 16,500 |
| Feb 6, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -2.99% | 13,092 |
| Feb 5, 2026 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | -5.63% | 2,662 |
| Feb 4, 2026 | 19.95 | 21.30 | 19.85 | 21.30 | 21.30 | 6.77% | 8,017 |
| Feb 3, 2026 | 20.00 | 20.00 | 19.50 | 19.95 | 19.95 | -0.25% | 39,351 |
| Feb 2, 2026 | 20.00 | 20.00 | 19.20 | 20.00 | 20.00 | -4.53% | 6,201 |
| Jan 30, 2026 | 21.20 | 21.20 | 20.90 | 20.95 | 20.95 | -1.41% | 5,941 |
| Jan 29, 2026 | 20.30 | 21.25 | 20.30 | 21.25 | 21.25 | 3.66% | 9,995 |
| Jan 28, 2026 | 21.50 | 21.50 | 20.50 | 20.50 | 20.50 | -2.38% | 27,651 |
| Jan 27, 2026 | 21.50 | 21.50 | 20.50 | 21.00 | 21.00 | 2.19% | 32,397 |
| Jan 26, 2026 | 19.90 | 20.55 | 19.15 | 20.55 | 20.55 | 3.27% | 26,440 |
| Jan 23, 2026 | 18.95 | 19.90 | 18.90 | 19.90 | 19.90 | 4.74% | 9,801 |
| 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 |