Enermax Technology Corporation (TPEX:8093)
Taiwan · Delayed Price · Currency is TWD 27.00
-0.20 (-0.74%)
Oct 20, 2026, 1:21 PM CST
Enermax Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 27.25 | 27.25 | 26.80 | 27.00 | 27.00 | -0.74% | 45,378 |
| Oct 19, 2026 | 26.50 | 27.30 | 26.40 | 27.20 | 27.20 | 0.74% | 13,000 |
| Oct 16, 2026 | 27.45 | 27.45 | 26.95 | 27.00 | 27.00 | -1.64% | 27,753 |
| Oct 15, 2026 | 27.35 | 27.65 | 27.00 | 27.45 | 27.45 | -0.36% | 56,775 |
| Oct 14, 2026 | 28.05 | 28.05 | 27.10 | 27.55 | 27.55 | 0.18% | 74,063 |
| Oct 13, 2026 | 27.75 | 27.80 | 27.00 | 27.50 | 27.50 | -1.08% | 125,502 |
| Oct 12, 2026 | 28.10 | 28.10 | 27.20 | 27.80 | 27.80 | 5.70% | 167,664 |
| Oct 8, 2026 | 26.30 | 26.40 | 25.90 | 26.30 | 26.30 | -0.19% | 43,000 |
| Oct 7, 2026 | 26.20 | 26.60 | 25.75 | 26.35 | 26.35 | 0.38% | 46,136 |
| Oct 6, 2026 | 24.90 | 26.45 | 24.80 | 26.25 | 26.25 | 5.63% | 72,121 |
| Oct 5, 2026 | 25.25 | 25.95 | 24.85 | 24.85 | 24.85 | -1.58% | 64,155 |
| Oct 2, 2026 | 26.45 | 26.45 | 25.20 | 25.25 | 25.25 | - | 46,201 |
| Oct 1, 2026 | 23.80 | 25.25 | 23.80 | 25.25 | 25.25 | 6.77% | 25,769 |
| Sep 30, 2026 | 24.30 | 24.65 | 23.65 | 23.65 | 23.65 | -0.84% | 32,658 |
| 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% | 141,495 |
| 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 |