New Zealand markets closed

Ene Technology Inc. (6243.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
59.50-1.40 (-2.30%)
At close: 01:30PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202461.5061.8059.5059.5059.50518,413
25 Jun 202461.6061.6059.1060.9060.90615,890
24 Jun 202462.5063.2962.1062.1062.10234,532
21 Jun 202463.0964.0962.7062.9962.99267,795
20 Jun 202462.7064.3862.6063.7963.79430,778
19 Jun 202464.1964.1962.7062.7062.70330,574
18 Jun 202464.4864.4863.3963.3963.39422,242
17 Jun 202462.2064.8861.8063.7963.79706,565
14 Jun 202462.1062.9061.9062.5062.50396,107
13 Jun 202462.6062.8061.9062.7062.70481,125
13 Jun 20241.192303 Dividend
12 Jun 202462.6064.3061.8063.3062.11663,009
11 Jun 202464.4064.7062.0062.1060.93391,877
07 Jun 202463.5064.1063.0063.4062.21328,454
06 Jun 202465.3066.2063.0063.0061.81613,161
05 Jun 202467.4067.9064.7064.8063.58769,849
04 Jun 202467.8069.0067.2067.2065.931,278,202
03 Jun 202468.5068.5067.0067.8066.521,113,970
31 May 202468.0069.5066.5068.5067.214,715,814
30 May 202466.8068.9065.2066.0064.764,556,521
29 May 202464.0069.8063.9066.8065.545,430,604
28 May 202462.2064.3062.0063.9062.701,435,501
27 May 202460.3062.0060.0061.7060.54527,655
24 May 202460.9061.0059.7060.3059.16268,944
23 May 202460.4062.8059.8060.9059.75686,154
22 May 202460.5060.6060.0060.1058.97214,389
21 May 202460.3060.5059.2060.5059.36147,002
20 May 202460.6060.7059.8059.9058.77190,025
17 May 202459.3060.5059.3060.5059.36313,266
16 May 202460.0060.7059.1059.6058.48421,225
15 May 202458.8060.8058.8059.7058.58862,169
14 May 202457.2058.7057.2058.2057.10518,216
13 May 202457.1057.6056.1057.5056.42195,081
10 May 202457.1057.1055.9057.1056.02375,175
09 May 202457.9057.9056.9057.3056.22261,453
08 May 202458.6058.7057.9057.9056.81206,686
07 May 202459.0059.1057.8058.0056.91234,004
06 May 202458.3058.9057.6058.9057.79343,347
03 May 202459.1059.4058.1058.3057.20263,340
02 May 202459.0059.1057.9058.8057.69234,216
30 Apr 202459.2059.2058.0058.7057.59230,338
29 Apr 202458.3059.2058.3058.8057.69316,072
26 Apr 202458.9059.4057.8058.3057.20342,304
25 Apr 202459.6060.9058.2058.5057.40366,632
24 Apr 202458.8060.5058.8059.8058.67651,841
23 Apr 202457.8059.1057.8058.8057.69399,484
22 Apr 202459.7060.1057.4057.4056.32522,007
19 Apr 202460.7061.0057.6059.8058.67758,501
18 Apr 202461.8062.6060.7061.3060.15386,069
17 Apr 202461.1062.5061.0062.0060.83633,205
16 Apr 202462.0062.1060.5060.7059.56910,275
15 Apr 202463.5063.5062.1062.2061.03515,437
12 Apr 202464.8065.1063.8063.8062.60493,934
11 Apr 202465.5065.6064.3064.6063.38420,754
10 Apr 202465.8066.1065.1065.2063.97367,272
09 Apr 202466.4066.5064.8065.5064.27782,621
08 Apr 202468.0068.1066.0066.1064.85770,501
03 Apr 202467.9068.9066.8067.6066.331,094,023
02 Apr 202467.3068.4066.3067.6066.331,193,195
01 Apr 202466.8069.2066.8067.0065.741,149,059
29 Mar 202466.3068.5066.3066.4065.151,019,000
28 Mar 202465.2066.4065.2066.1064.85757,622
27 Mar 202465.9066.3064.8064.9063.68704,238
26 Mar 202468.0068.5065.9065.9064.66762,800
25 Mar 202468.6069.2067.6067.8066.52435,524
22 Mar 202469.1069.1067.0068.5067.211,063,563
21 Mar 202470.0070.7068.7068.7067.41601,732
20 Mar 202470.8071.6069.5069.6068.29882,968
19 Mar 202471.1072.1070.6070.8069.47656,484
18 Mar 202469.5072.9069.5071.8070.45879,886
15 Mar 202468.7070.0068.7069.9068.58601,158
14 Mar 202469.9071.1068.5069.2067.90876,479
13 Mar 202471.0071.4068.6069.7068.391,092,282
12 Mar 202470.5071.4070.5071.1069.76632,249
11 Mar 202469.2071.2069.2070.5069.17655,377
08 Mar 202469.7071.0068.3069.5068.191,855,352
07 Mar 202472.6072.9069.5069.5068.191,931,973
06 Mar 202473.6074.9072.1072.4071.041,847,170
05 Mar 202475.6076.6073.5074.4073.002,276,065
04 Mar 202476.8077.5075.6075.6074.181,344,513
01 Mar 202478.0078.3077.0077.0075.551,576,251
29 Feb 202477.8079.7077.4077.6076.142,426,388
27 Feb 202477.9081.2077.0077.8076.334,513,984
26 Feb 202475.9079.1075.9078.2076.732,945,387
23 Feb 202477.7078.1075.5075.9074.471,866,822
22 Feb 202478.1078.5076.8076.9075.452,079,193
21 Feb 202478.2078.9077.0077.5076.042,050,739
20 Feb 202478.8079.8075.8078.5077.023,737,710
19 Feb 202481.0081.4078.4079.0077.513,247,897
16 Feb 202478.9083.4078.9081.3079.779,241,520
15 Feb 202478.3080.1077.0078.8077.324,427,545
05 Feb 202487.0088.5077.3077.7076.2418,020,566
02 Feb 202484.6088.4084.4085.6083.9926,626,291
01 Feb 202479.5086.4079.0082.7081.1429,415,527
31 Jan 202475.5081.5075.0079.7078.2012,570,101
30 Jan 202475.2076.1074.5075.4073.982,657,003
29 Jan 202473.9075.9073.1075.0073.594,270,768
26 Jan 202476.1076.8074.0074.0072.613,553,151
25 Jan 202479.0079.7076.1076.1074.674,328,730
24 Jan 202481.2081.5078.9078.9077.414,272,238
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...