Enermax Technology Corporation (TPEX:8093)
Taiwan · Delayed Price · Currency is TWD 23.85
+0.60 (2.58%)
Sep 29, 2026, 1:30 PM CST
Enermax Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 22.55 | 25.00 | 22.55 | 23.85 | 23.85 | 2.58% | 20,344 |
| Sep 24, 2026 | 23.50 | 23.90 | 23.10 | 23.25 | 23.25 | -2.52% | 56,073 |
| Sep 23, 2026 | 24.55 | 24.55 | 23.85 | 23.85 | 23.85 | -1.04% | 2,000 |
| Sep 22, 2026 | 24.60 | 24.60 | 24.10 | 24.10 | 24.10 | -1.63% | 29,382 |
| Sep 21, 2026 | 25.15 | 25.15 | 24.15 | 24.50 | 24.50 | -2.58% | 31,846 |
| Sep 18, 2026 | 25.40 | 25.40 | 24.40 | 25.15 | 25.15 | 2.65% | 23,336 |
| Sep 17, 2026 | 24.30 | 25.50 | 24.30 | 24.50 | 24.50 | -3.16% | 33,499 |
| Sep 16, 2026 | 24.05 | 26.85 | 24.05 | 25.30 | 25.30 | 3.48% | 55,441 |
| Sep 15, 2026 | 25.75 | 25.75 | 24.10 | 24.45 | 24.45 | -4.68% | 54,150 |
| Sep 14, 2026 | 25.50 | 25.65 | 25.20 | 25.65 | 25.65 | 0.59% | 14,521 |
| Sep 11, 2026 | 26.45 | 26.45 | 25.00 | 25.50 | 25.50 | -2.49% | 37,502 |
| Sep 9, 2026 | 25.70 | 26.60 | 25.55 | 26.15 | 26.15 | -0.95% | 45,782 |
| Sep 8, 2026 | 26.40 | 27.20 | 26.25 | 26.40 | 26.40 | 0.57% | 41,965 |
| Sep 7, 2026 | 26.30 | 26.80 | 26.25 | 26.25 | 26.25 | -0.38% | 25,603 |
| Sep 4, 2026 | 26.60 | 26.60 | 26.20 | 26.35 | 26.35 | -0.75% | 18,000 |
| Sep 3, 2026 | 26.65 | 26.70 | 26.50 | 26.55 | 26.55 | -2.21% | 50,062 |
| Sep 2, 2026 | 28.40 | 28.40 | 27.15 | 27.15 | 27.15 | -3.04% | 75,011 |
| Sep 1, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -0.18% | 75,605 |
| Aug 31, 2026 | 27.50 | 28.45 | 27.50 | 28.05 | 28.05 | 2.19% | 47,598 |
| Aug 28, 2026 | 27.30 | 27.80 | 27.20 | 27.45 | 27.45 | 0.73% | 58,233 |
| Aug 27, 2026 | 27.35 | 27.50 | 26.95 | 27.25 | 27.25 | -0.37% | 61,864 |
| Aug 26, 2026 | 28.25 | 28.25 | 27.05 | 27.35 | 27.35 | - | 109,915 |
| Aug 25, 2026 | 27.30 | 28.95 | 26.55 | 27.35 | 27.35 | 0.18% | 208,081 |
| Aug 24, 2026 | 24.05 | 27.30 | 24.00 | 27.30 | 27.30 | 9.86% | 361,055 |
| Aug 21, 2026 | 23.20 | 24.85 | 23.20 | 24.85 | 24.85 | 9.96% | 224,749 |
| Aug 20, 2026 | 22.20 | 23.85 | 22.20 | 22.60 | 22.60 | -1.53% | 20,601 |
| Aug 19, 2026 | 23.20 | 24.50 | 22.50 | 22.95 | 22.95 | -1.71% | 71,804 |
| Aug 18, 2026 | 24.50 | 24.60 | 23.35 | 23.35 | 23.35 | -5.47% | 38,119 |
| Aug 17, 2026 | 25.40 | 25.80 | 24.70 | 24.70 | 24.70 | -2.76% | 25,230 |
| Aug 14, 2026 | 24.00 | 26.50 | 24.00 | 25.40 | 25.40 | 5.39% | 138,688 |
| Aug 13, 2026 | 21.90 | 24.10 | 21.90 | 24.10 | 24.10 | 9.79% | 136,348 |
| Aug 12, 2026 | 21.70 | 21.95 | 21.65 | 21.95 | 21.95 | 0.46% | 5,951 |
| Aug 11, 2026 | 22.50 | 22.60 | 21.70 | 21.85 | 21.85 | -3.74% | 14,100 |
| Aug 10, 2026 | 21.00 | 23.05 | 21.00 | 22.70 | 22.70 | 8.10% | 124,434 |
| Aug 7, 2026 | 20.10 | 21.05 | 20.10 | 21.00 | 21.00 | 1.45% | 24,033 |
| Aug 6, 2026 | 20.80 | 20.80 | 20.05 | 20.70 | 20.70 | - | 6,320 |
| Aug 5, 2026 | 20.00 | 21.00 | 20.00 | 20.70 | 20.70 | 0.49% | 33,827 |
| Aug 4, 2026 | 21.00 | 21.30 | 20.60 | 20.60 | 20.60 | -1.90% | 26,805 |
| Aug 3, 2026 | 20.90 | 21.20 | 20.15 | 21.00 | 21.00 | 4.22% | 16,039 |
| Jul 31, 2026 | 20.70 | 21.00 | 20.05 | 20.15 | 20.15 | 0.75% | 32,887 |
| Jul 30, 2026 | 19.85 | 20.00 | 19.05 | 20.00 | 20.00 | 8.11% | 25,933 |
| Jul 29, 2026 | 18.20 | 18.70 | 18.20 | 18.50 | 18.50 | -2.89% | 15,070 |
| Jul 28, 2026 | 18.95 | 20.10 | 18.95 | 19.05 | 19.05 | -4.51% | 28,300 |
| Jul 24, 2026 | 19.95 | 20.20 | 19.85 | 19.95 | 19.95 | -3.86% | 17,107 |
| Jul 22, 2026 | 20.90 | 21.00 | 19.70 | 20.75 | 20.75 | 3.75% | 17,602 |
| Jul 21, 2026 | 19.65 | 21.00 | 19.65 | 20.00 | 20.00 | -1.23% | 16,655 |
| Jul 20, 2026 | 19.95 | 20.25 | 19.50 | 20.25 | 20.25 | 1.50% | 12,600 |
| Jul 17, 2026 | 19.90 | 20.00 | 19.20 | 19.95 | 19.95 | 2.31% | 27,140 |
| Jul 16, 2026 | 20.00 | 20.00 | 19.15 | 19.50 | 19.50 | -3.94% | 20,771 |
| Jul 15, 2026 | 19.60 | 20.30 | 19.60 | 20.30 | 20.30 | 4.10% | 2,309 |