ENE Technology, Inc.(TW:6243)
NT$31.25+0.25 (+0.81%)
TW:6243
ENE Technology, Inc. historical prices
NT$31.25
At close:+0.25 (+0.81%)
ENE Technology, Inc. (6243) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.30 | 31.40 | 30.60 | 31.25 | 31.25 | +0.81% | 140,483 | 0.25 |
| Nov 10, 2026 | 32.30 | 32.90 | 30.90 | 31.00 | 31.00 | +0.32% | 169,106 | 0.30 |
| Nov 09, 2026 | 30.90 | 32.25 | 30.90 | 32.10 | 32.10 | +3.88% | 161,550 | 0.28 |
| Nov 06, 2026 | 28.65 | 31.10 | 28.65 | 30.90 | 30.90 | -2.83% | 674,782 | 1.09 |
| Nov 05, 2026 | 33.95 | 33.95 | 31.70 | 31.80 | 31.80 | -6.47% | 159,819 | 0.24 |
| Nov 04, 2026 | 32.55 | 34.00 | 31.90 | 34.00 | 34.00 | +1.49% | 238,192 | 0.33 |
| Nov 03, 2026 | 35.50 | 35.50 | 33.20 | 33.50 | 33.50 | -5.63% | 251,654 | 0.33 |
| Nov 02, 2026 | 35.45 | 35.70 | 34.95 | 35.50 | 35.50 | +0.00% | 132,640 | 0.16 |
| Oct 30, 2026 | 36.25 | 36.30 | 35.05 | 35.50 | 35.50 | -2.07% | 202,001 | 0.23 |
| Oct 29, 2026 | 36.55 | 36.55 | 36.10 | 36.25 | 36.25 | -1.76% | 129,164 | 0.14 |
| Oct 28, 2026 | 36.55 | 37.25 | 36.50 | 36.90 | 36.90 | +1.10% | 147,321 | 0.15 |
| Oct 27, 2026 | 36.60 | 37.00 | 35.85 | 36.50 | 36.50 | -0.14% | 158,265 | 0.15 |
| Oct 26, 2026 | 36.55 | 37.70 | 36.55 | 36.55 | 36.55 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 36.55 | 37.70 | 36.55 | 36.55 | 36.55 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 37.50 | 37.70 | 36.55 | 36.55 | 36.55 | -2.53% | 186,225 | 0.11 |
| Oct 21, 2026 | 37.00 | 37.80 | 37.00 | 37.50 | 37.50 | +1.63% | 160,390 | 0.09 |
| Oct 20, 2026 | 36.65 | 37.70 | 36.65 | 36.90 | 36.90 | +0.68% | 155,965 | 0.09 |
| Oct 19, 2026 | 37.00 | 37.00 | 36.25 | 36.65 | 36.65 | -1.87% | 167,972 | 0.09 |
| Oct 16, 2026 | 37.10 | 38.45 | 37.10 | 37.35 | 37.35 | +1.36% | 219,705 | 0.11 |
| Oct 15, 2026 | 38.50 | 38.50 | 36.55 | 36.85 | 36.85 | -4.16% | 475,124 | 0.23 |
| Oct 14, 2026 | 37.10 | 38.55 | 37.05 | 38.45 | 38.45 | +4.06% | 217,978 | 0.09 |
| Oct 13, 2026 | 37.75 | 38.00 | 36.80 | 36.95 | 36.95 | -2.76% | 285,988 | 0.12 |
| Oct 12, 2026 | 38.50 | 38.80 | 38.00 | 38.00 | 38.00 | -1.17% | 186,199 | 0.08 |
| Oct 09, 2026 | 38.45 | 39.25 | 38.40 | 38.45 | 38.45 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39.25 | 39.25 | 38.40 | 38.45 | 38.45 | -2.16% | 170,728 | 0.07 |
| Oct 07, 2026 | 39.00 | 39.55 | 38.60 | 39.30 | 39.30 | +0.77% | 236,240 | 0.10 |
| Oct 06, 2026 | 40.60 | 40.60 | 39.00 | 39.00 | 39.00 | -2.99% | 296,617 | 0.12 |
| Oct 05, 2026 | 41.10 | 41.15 | 40.05 | 40.20 | 40.20 | -2.19% | 410,302 | 0.17 |
| Oct 02, 2026 | 40.55 | 41.15 | 40.35 | 41.10 | 41.10 | +1.36% | 385,194 | 0.16 |
| Oct 01, 2026 | 39.50 | 41.55 | 39.50 | 40.55 | 40.55 | +2.66% | 943,422 | 0.40 |
| Sep 30, 2026 | 39.20 | 39.75 | 39.05 | 39.50 | 39.50 | +1.28% | 400,561 | 0.17 |
| Sep 29, 2026 | 39.50 | 39.85 | 38.90 | 39.00 | 39.00 | -1.27% | 362,425 | 0.15 |
| Sep 28, 2026 | 39.50 | 41.40 | 39.25 | 39.50 | 39.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 39.50 | 41.40 | 39.25 | 39.50 | 39.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 41.25 | 41.40 | 39.25 | 39.50 | 39.50 | -4.24% | 1,765,177 | 0.74 |
| Sep 23, 2026 | 37.90 | 41.25 | 37.60 | 41.25 | 41.25 | +10.00% | 1,522,098 | 0.64 |
| Sep 22, 2026 | 39.40 | 39.40 | 37.50 | 37.50 | 37.50 | -2.34% | 286,327 | 0.12 |
| Sep 21, 2026 | 38.50 | 38.80 | 38.15 | 38.40 | 38.40 | +0.79% | 175,189 | 0.07 |
| Sep 18, 2026 | 37.95 | 38.20 | 37.40 | 38.10 | 38.10 | +2.42% | 232,358 | 0.09 |
| Sep 17, 2026 | 37.00 | 37.50 | 37.00 | 37.20 | 37.20 | +0.54% | 197,469 | 0.07 |
| Sep 16, 2026 | 36.35 | 37.00 | 36.30 | 37.00 | 37.00 | +1.65% | 176,451 | 0.07 |
| Sep 15, 2026 | 36.90 | 37.00 | 36.30 | 36.40 | 36.40 | -1.36% | 156,724 | 0.06 |
| Sep 14, 2026 | 36.80 | 37.70 | 36.35 | 36.90 | 36.90 | +0.27% | 274,187 | 0.10 |
| Sep 11, 2026 | 37.40 | 37.80 | 36.70 | 36.80 | 36.80 | -1.60% | 464,850 | 0.17 |
| Sep 10, 2026 | 38.05 | 38.05 | 37.30 | 37.40 | 37.40 | -1.97% | 288,818 | 0.11 |
| Sep 09, 2026 | 38.00 | 38.55 | 38.00 | 38.15 | 38.15 | +1.06% | 196,637 | 0.07 |
| Sep 08, 2026 | 38.90 | 39.05 | 37.75 | 37.75 | 37.75 | -3.33% | 370,023 | 0.14 |
| Sep 07, 2026 | 40.20 | 40.20 | 39.05 | 39.05 | 39.05 | -0.89% | 272,984 | 0.10 |
| Sep 04, 2026 | 39.10 | 39.55 | 38.55 | 39.40 | 39.40 | +1.42% | 370,306 | 0.14 |
| Sep 03, 2026 | 40.45 | 41.10 | 38.85 | 38.85 | 38.85 | -2.39% | 467,896 | 0.17 |
