Ene Technology Inc. (TPE:6243)
Taiwan
· Delayed Price · Currency is TWD 33.30
-0.70 (-2.06%)
Apr 29, 2026, 1:30 PM CST
Ene Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.90 | 35.35 | 33.30 | 33.30 | 33.30 | -2.06% | 384,779 |
| Apr 28, 2026 | 33.25 | 34.10 | 32.85 | 34.00 | 34.00 | 0.74% | 262,311 |
| Apr 27, 2026 | 35.75 | 37.00 | 33.00 | 33.75 | 33.75 | -2.88% | 744,001 |
| Apr 24, 2026 | 34.25 | 37.40 | 34.25 | 34.75 | 34.75 | 2.21% | 2,275,373 |
| Apr 23, 2026 | 38.20 | 38.55 | 32.90 | 34.00 | 34.00 | -6.46% | 2,191,215 |
| Apr 22, 2026 | 36.00 | 36.35 | 34.40 | 36.35 | 36.35 | 9.98% | 2,122,820 |
| Apr 21, 2026 | 30.35 | 33.05 | 30.15 | 33.05 | 33.05 | 9.98% | 620,525 |
| Apr 20, 2026 | 30.95 | 31.20 | 29.90 | 30.05 | 30.05 | -2.91% | 187,322 |
| Apr 17, 2026 | 31.40 | 31.40 | 30.75 | 30.95 | 30.95 | -1.43% | 166,665 |
| Apr 16, 2026 | 30.65 | 32.00 | 30.35 | 31.40 | 31.40 | 1.45% | 350,843 |
| Apr 15, 2026 | 30.30 | 31.00 | 30.30 | 30.95 | 30.95 | 2.48% | 214,198 |
| Apr 14, 2026 | 30.70 | 30.70 | 30.00 | 30.20 | 30.20 | 0.50% | 117,293 |
| Apr 13, 2026 | 29.70 | 30.10 | 29.55 | 30.05 | 30.05 | 1.18% | 72,080 |
| Apr 10, 2026 | 29.80 | 30.40 | 29.60 | 29.70 | 29.70 | 0.68% | 101,333 |
| Apr 9, 2026 | 30.10 | 30.50 | 29.50 | 29.50 | 29.50 | -0.67% | 98,397 |
| Apr 8, 2026 | 29.25 | 29.85 | 29.20 | 29.70 | 29.70 | 3.12% | 143,045 |
| Apr 7, 2026 | 29.10 | 29.15 | 28.65 | 28.80 | 28.80 | 0.52% | 360,410 |
| Apr 2, 2026 | 29.30 | 29.75 | 28.60 | 28.65 | 28.65 | -0.69% | 109,986 |
| Apr 1, 2026 | 28.85 | 29.25 | 28.40 | 28.85 | 28.85 | 2.30% | 125,674 |
| Mar 31, 2026 | 28.70 | 28.95 | 28.20 | 28.20 | 28.20 | -2.42% | 115,937 |
| Mar 30, 2026 | 29.10 | 29.80 | 28.90 | 28.90 | 28.90 | -2.86% | 222,043 |
| Mar 27, 2026 | 30.10 | 30.10 | 29.45 | 29.75 | 29.75 | -1.16% | 105,898 |
| Mar 26, 2026 | 30.55 | 31.50 | 30.10 | 30.10 | 30.10 | -0.99% | 128,572 |
| Mar 25, 2026 | 29.95 | 30.75 | 29.95 | 30.40 | 30.40 | 1.67% | 55,496 |
| Mar 24, 2026 | 30.85 | 31.05 | 29.90 | 29.90 | 29.90 | -2.29% | 184,212 |
| Mar 23, 2026 | 31.55 | 31.55 | 30.50 | 30.60 | 30.60 | -3.01% | 84,622 |
| Mar 20, 2026 | 30.95 | 31.95 | 30.75 | 31.55 | 31.55 | 2.10% | 184,111 |
| Mar 19, 2026 | 31.80 | 31.80 | 30.65 | 30.90 | 30.90 | -3.13% | 193,069 |
| Mar 18, 2026 | 32.20 | 32.70 | 31.60 | 31.90 | 31.90 | -0.62% | 147,834 |
| Mar 17, 2026 | 31.65 | 32.40 | 31.65 | 32.10 | 32.10 | 1.58% | 109,784 |
| Mar 16, 2026 | 32.25 | 32.25 | 31.30 | 31.60 | 31.60 | -1.71% | 145,372 |
| Mar 13, 2026 | 32.20 | 32.55 | 32.00 | 32.15 | 32.15 | -1.68% | 96,912 |
| Mar 12, 2026 | 32.85 | 33.50 | 32.60 | 32.70 | 32.70 | -0.46% | 121,378 |
| Mar 11, 2026 | 32.40 | 33.00 | 32.40 | 32.85 | 32.85 | 2.82% | 121,820 |
| Mar 10, 2026 | 32.25 | 32.40 | 31.55 | 31.95 | 31.95 | 1.43% | 123,429 |
| Mar 9, 2026 | 31.35 | 31.90 | 31.15 | 31.50 | 31.50 | -7.49% | 247,290 |
| Mar 6, 2026 | 33.65 | 34.75 | 33.65 | 34.05 | 34.05 | -0.87% | 183,657 |
| Mar 5, 2026 | 34.25 | 35.95 | 34.00 | 34.35 | 34.35 | 5.05% | 516,675 |
| Mar 4, 2026 | 35.10 | 35.10 | 32.00 | 32.70 | 32.70 | -7.10% | 343,301 |
| Mar 3, 2026 | 35.45 | 37.70 | 34.95 | 35.20 | 35.20 | 1.73% | 582,563 |
| Mar 2, 2026 | 33.45 | 35.25 | 33.35 | 34.60 | 34.60 | 0.29% | 186,104 |
| Feb 26, 2026 | 34.00 | 35.00 | 34.00 | 34.50 | 34.50 | 0.29% | 116,865 |
| Feb 25, 2026 | 35.35 | 35.60 | 34.30 | 34.40 | 34.40 | -1.71% | 157,397 |
| Feb 24, 2026 | 34.55 | 35.60 | 34.55 | 35.00 | 35.00 | 1.30% | 171,022 |
| Feb 23, 2026 | 33.50 | 34.70 | 33.25 | 34.55 | 34.55 | 3.13% | 175,944 |
| Feb 11, 2026 | 33.75 | 34.05 | 33.00 | 33.50 | 33.50 | - | 80,947 |
| Feb 10, 2026 | 34.00 | 34.15 | 33.50 | 33.50 | 33.50 | -1.03% | 77,790 |
| Feb 9, 2026 | 34.60 | 34.60 | 33.65 | 33.85 | 33.85 | -1.17% | 142,208 |
| Feb 6, 2026 | 35.65 | 35.65 | 33.70 | 34.25 | 34.25 | -3.25% | 106,672 |
| Feb 5, 2026 | 34.90 | 36.50 | 34.85 | 35.40 | 35.40 | 1.58% | 211,686 |
| Feb 4, 2026 | 33.85 | 35.00 | 33.85 | 34.85 | 34.85 | 3.11% | 117,574 |
| Feb 3, 2026 | 34.10 | 34.30 | 33.50 | 33.80 | 33.80 | 2.11% | 135,131 |
| Feb 2, 2026 | 34.10 | 34.10 | 32.80 | 33.10 | 33.10 | -3.50% | 211,834 |
| Jan 30, 2026 | 35.50 | 35.50 | 34.30 | 34.30 | 34.30 | -3.38% | 207,566 |
| Jan 29, 2026 | 37.00 | 38.40 | 35.50 | 35.50 | 35.50 | -2.20% | 428,051 |
| Jan 28, 2026 | 35.40 | 36.95 | 35.40 | 36.30 | 36.30 | 2.54% | 403,126 |
| Jan 27, 2026 | 36.15 | 36.35 | 35.30 | 35.40 | 35.40 | -2.07% | 176,256 |
| Jan 26, 2026 | 35.30 | 36.55 | 35.30 | 36.15 | 36.15 | 3.88% | 344,147 |
| Jan 23, 2026 | 35.05 | 35.35 | 34.55 | 34.80 | 34.80 | 0.58% | 206,834 |
| Jan 22, 2026 | 35.30 | 35.60 | 34.55 | 34.60 | 34.60 | -1.70% | 250,815 |
| Jan 21, 2026 | 35.75 | 36.15 | 35.20 | 35.20 | 35.20 | -2.90% | 245,076 |
| Jan 20, 2026 | 36.50 | 36.95 | 36.20 | 36.25 | 36.25 | -0.55% | 172,142 |
| Jan 19, 2026 | 36.15 | 37.00 | 35.90 | 36.45 | 36.45 | 0.83% | 320,847 |
| Jan 16, 2026 | 35.25 | 36.50 | 35.25 | 36.15 | 36.15 | 1.40% | 287,486 |
| Jan 15, 2026 | 35.50 | 35.85 | 34.70 | 35.65 | 35.65 | 0.42% | 195,881 |
| Jan 14, 2026 | 35.00 | 35.60 | 34.95 | 35.50 | 35.50 | 1.43% | 135,985 |
| Jan 13, 2026 | 35.05 | 35.35 | 34.70 | 35.00 | 35.00 | -0.28% | 193,694 |
| Jan 12, 2026 | 35.00 | 35.80 | 34.00 | 35.10 | 35.10 | -0.28% | 233,300 |
| Jan 9, 2026 | 34.85 | 35.45 | 34.00 | 35.20 | 35.20 | 1.59% | 140,295 |
| Jan 8, 2026 | 36.65 | 36.65 | 34.60 | 34.65 | 34.65 | -2.67% | 300,737 |
| Jan 7, 2026 | 35.85 | 36.25 | 35.00 | 35.60 | 35.60 | -0.70% | 376,992 |
| Jan 6, 2026 | 35.85 | 36.30 | 35.55 | 35.85 | 35.85 | - | 167,370 |
| Jan 5, 2026 | 37.95 | 37.95 | 35.70 | 35.85 | 35.85 | -3.89% | 373,484 |
| Jan 2, 2026 | 36.65 | 37.60 | 36.65 | 37.30 | 37.30 | -0.13% | 233,721 |
| Dec 31, 2025 | 38.15 | 38.75 | 37.25 | 37.35 | 37.35 | -1.45% | 305,126 |
| Dec 30, 2025 | 38.50 | 39.50 | 36.90 | 37.90 | 37.90 | -2.57% | 811,115 |
| Dec 29, 2025 | 38.35 | 39.00 | 37.85 | 38.90 | 38.90 | 1.04% | 671,443 |
| Dec 26, 2025 | 38.20 | 39.10 | 37.05 | 38.50 | 38.50 | 2.12% | 1,060,134 |
| Dec 24, 2025 | 39.50 | 39.95 | 37.70 | 37.70 | 37.70 | -2.58% | 2,497,034 |
| Dec 23, 2025 | 37.35 | 38.70 | 37.25 | 38.70 | 38.70 | 9.94% | 2,681,794 |
| Dec 22, 2025 | 34.55 | 35.70 | 34.55 | 35.20 | 35.20 | 2.47% | 308,911 |
| Dec 19, 2025 | 34.30 | 34.90 | 34.30 | 34.35 | 34.35 | 0.73% | 314,472 |
| Dec 18, 2025 | 34.75 | 35.05 | 34.00 | 34.10 | 34.10 | -2.85% | 476,917 |
| Dec 17, 2025 | 36.95 | 37.10 | 35.10 | 35.10 | 35.10 | -5.39% | 980,405 |
| Dec 16, 2025 | 37.30 | 39.30 | 36.75 | 37.10 | 37.10 | 0.54% | 3,504,495 |
| Dec 15, 2025 | 36.90 | 36.90 | 35.80 | 36.90 | 36.90 | 9.99% | 1,064,680 |
| Dec 12, 2025 | 33.55 | 33.55 | 33.50 | 33.55 | 33.55 | 10.00% | 921,675 |
| Dec 11, 2025 | 30.80 | 30.85 | 30.00 | 30.50 | 30.50 | 2.01% | 301,866 |
| Dec 10, 2025 | 31.35 | 31.35 | 29.85 | 29.90 | 29.90 | -3.24% | 230,408 |
| Dec 9, 2025 | 29.95 | 31.00 | 29.80 | 30.90 | 30.90 | 4.92% | 199,955 |
| Dec 8, 2025 | 28.80 | 29.70 | 28.80 | 29.45 | 29.45 | 1.03% | 99,011 |
| Dec 5, 2025 | 29.25 | 29.55 | 29.10 | 29.15 | 29.15 | -0.85% | 66,419 |
| Dec 4, 2025 | 29.30 | 30.30 | 29.30 | 29.40 | 29.40 | 0.34% | 101,456 |
| Dec 3, 2025 | 28.95 | 29.60 | 28.95 | 29.30 | 29.30 | 1.74% | 88,346 |
| Dec 2, 2025 | 29.40 | 29.40 | 28.70 | 28.80 | 28.80 | -0.69% | 74,951 |
| Dec 1, 2025 | 29.40 | 29.65 | 28.85 | 29.00 | 29.00 | 0.69% | 83,772 |
| Nov 28, 2025 | 28.30 | 29.15 | 28.30 | 28.80 | 28.80 | 1.77% | 71,872 |
| Nov 27, 2025 | 28.20 | 28.65 | 28.20 | 28.30 | 28.30 | 1.25% | 91,147 |
| Nov 26, 2025 | 28.20 | 28.40 | 27.90 | 27.95 | 27.95 | 1.08% | 70,235 |
| Nov 25, 2025 | 27.45 | 27.80 | 27.30 | 27.65 | 27.65 | 1.65% | 77,680 |