Enermax Technology Corporation (TPEX:8093)
Taiwan
· Delayed Price · Currency is TWD 19.35
+0.10 (0.52%)
Apr 29, 2026, 12:22 PM CST
Enermax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.80 | 19.35 | 18.80 | 19.35 | 19.35 | 0.52% | 11,887 |
| Apr 28, 2026 | 18.35 | 19.25 | 18.35 | 19.25 | 19.25 | -1.28% | 13,001 |
| Apr 27, 2026 | 19.50 | 19.95 | 19.40 | 19.50 | 19.50 | - | 41,769 |
| Apr 24, 2026 | 19.50 | 19.75 | 19.35 | 19.50 | 19.50 | -0.26% | 30,540 |
| Apr 23, 2026 | 19.90 | 19.90 | 19.45 | 19.55 | 19.55 | - | 14,111 |
| Apr 22, 2026 | 19.90 | 19.90 | 19.55 | 19.55 | 19.55 | -0.51% | 32,398 |
| Apr 21, 2026 | 19.50 | 20.00 | 19.50 | 19.65 | 19.65 | -0.25% | 18,040 |
| Apr 20, 2026 | 19.95 | 19.95 | 19.65 | 19.70 | 19.70 | -1.50% | 41,020 |
| Apr 17, 2026 | 19.75 | 20.00 | 19.50 | 20.00 | 20.00 | - | 45,020 |
| Apr 16, 2026 | 20.30 | 20.30 | 19.90 | 20.00 | 20.00 | -1.48% | 26,145 |
| Apr 15, 2026 | 19.90 | 20.80 | 19.85 | 20.30 | 20.30 | 1.50% | 28,741 |
| Apr 14, 2026 | 20.00 | 20.10 | 19.85 | 20.00 | 20.00 | -0.50% | 58,947 |
| Apr 13, 2026 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | -2.90% | 10,600 |
| Apr 10, 2026 | 20.00 | 20.80 | 20.00 | 20.70 | 20.70 | -0.96% | 63,908 |
| Apr 9, 2026 | 19.50 | 20.90 | 19.20 | 20.90 | 20.90 | 7.18% | 16,505 |
| Apr 8, 2026 | 19.45 | 19.60 | 19.25 | 19.50 | 19.50 | 0.26% | 29,152 |
| Apr 7, 2026 | 20.60 | 20.60 | 19.45 | 19.45 | 19.45 | -7.38% | 50,042 |
| Apr 2, 2026 | 19.55 | 21.00 | 19.55 | 21.00 | 21.00 | 6.60% | 30,000 |
| Apr 1, 2026 | 19.65 | 20.45 | 19.65 | 19.70 | 19.70 | 0.25% | 11,411 |
| Mar 30, 2026 | 19.25 | 20.15 | 19.25 | 19.65 | 19.65 | -1.01% | 24,726 |
| Mar 27, 2026 | 19.90 | 20.00 | 19.45 | 19.85 | 19.85 | 3.12% | 24,495 |
| Mar 26, 2026 | 20.00 | 20.00 | 19.25 | 19.25 | 19.25 | -1.79% | 35,440 |
| Mar 25, 2026 | 19.85 | 20.20 | 19.40 | 19.60 | 19.60 | 1.29% | 57,157 |
| Mar 24, 2026 | 19.15 | 19.35 | 19.00 | 19.35 | 19.35 | 0.78% | 8,971 |
| Mar 20, 2026 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -2.54% | 5,834 |
| Mar 19, 2026 | 19.75 | 19.85 | 19.60 | 19.70 | 19.70 | -1.50% | 37,565 |
| Mar 18, 2026 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | -0.74% | 6,503 |
| Mar 17, 2026 | 20.50 | 20.50 | 20.05 | 20.15 | 20.15 | -1.71% | 37,901 |
| Mar 16, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 3.27% | 14,500 |
| Mar 13, 2026 | 19.05 | 20.60 | 19.05 | 19.85 | 19.85 | 5.03% | 41,192 |
| Mar 12, 2026 | 18.50 | 18.90 | 18.30 | 18.90 | 18.90 | -0.26% | 12,200 |
| Mar 11, 2026 | 18.50 | 19.00 | 18.50 | 18.95 | 18.95 | 1.07% | 18,400 |
| Mar 10, 2026 | 18.65 | 19.35 | 18.55 | 18.75 | 18.75 | -3.35% | 33,691 |
| Mar 9, 2026 | 18.40 | 19.40 | 18.25 | 19.40 | 19.40 | 2.65% | 8,000 |
| Mar 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% | 1,001 |
| Mar 5, 2026 | 19.00 | 19.05 | 18.95 | 18.95 | 18.95 | -1.04% | 45,025 |
| Mar 4, 2026 | 18.20 | 19.25 | 18.05 | 19.15 | 19.15 | -3.28% | 39,855 |
| Mar 3, 2026 | 18.30 | 19.80 | 18.30 | 19.80 | 19.80 | 4.49% | 24,476 |
| Mar 2, 2026 | 18.30 | 19.10 | 18.30 | 18.95 | 18.95 | 2.43% | 10,613 |
| Feb 26, 2026 | 18.65 | 18.65 | 18.45 | 18.50 | 18.50 | -1.60% | 31,375 |
| Feb 25, 2026 | 18.90 | 19.00 | 18.75 | 18.80 | 18.80 | -0.53% | 33,502 |
| Feb 24, 2026 | 18.85 | 18.90 | 18.80 | 18.90 | 18.90 | -1.05% | 6,801 |
| Feb 23, 2026 | 20.25 | 20.25 | 19.10 | 19.10 | 19.10 | -0.78% | 11,562 |
| Feb 11, 2026 | 19.25 | 19.25 | 18.65 | 19.25 | 19.25 | - | 21,422 |
| Feb 10, 2026 | 18.35 | 20.00 | 18.35 | 19.25 | 19.25 | -4.94% | 15,920 |
| Feb 9, 2026 | 19.50 | 20.25 | 18.30 | 20.25 | 20.25 | 3.85% | 16,500 |
| Feb 6, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -2.99% | 13,092 |
| Feb 5, 2026 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | -5.63% | 2,662 |
| Feb 4, 2026 | 19.95 | 21.30 | 19.85 | 21.30 | 21.30 | 6.77% | 8,017 |
| Feb 3, 2026 | 20.00 | 20.00 | 19.50 | 19.95 | 19.95 | -0.25% | 39,351 |
| Feb 2, 2026 | 20.00 | 20.00 | 19.20 | 20.00 | 20.00 | -4.53% | 6,201 |
| Jan 30, 2026 | 21.20 | 21.20 | 20.90 | 20.95 | 20.95 | -1.41% | 5,941 |
| Jan 29, 2026 | 20.30 | 21.25 | 20.30 | 21.25 | 21.25 | 3.66% | 9,995 |
| Jan 28, 2026 | 21.50 | 21.50 | 20.50 | 20.50 | 20.50 | -2.38% | 27,651 |
| Jan 27, 2026 | 21.50 | 21.50 | 20.50 | 21.00 | 21.00 | 2.19% | 32,397 |
| Jan 26, 2026 | 19.90 | 20.55 | 19.15 | 20.55 | 20.55 | 3.27% | 26,440 |
| Jan 23, 2026 | 18.95 | 19.90 | 18.90 | 19.90 | 19.90 | 4.74% | 9,801 |
| Jan 22, 2026 | 19.60 | 19.60 | 18.50 | 19.00 | 19.00 | -3.31% | 29,508 |
| Jan 21, 2026 | 17.90 | 19.65 | 17.90 | 19.65 | 19.65 | 9.78% | 47,030 |
| Jan 20, 2026 | 18.00 | 18.10 | 17.70 | 17.90 | 17.90 | -1.92% | 10,053 |
| Jan 19, 2026 | 17.15 | 18.25 | 16.65 | 18.25 | 18.25 | 6.10% | 47,225 |
| Jan 16, 2026 | 18.45 | 18.45 | 17.15 | 17.20 | 17.20 | -7.03% | 116,098 |
| Jan 15, 2026 | 18.55 | 18.55 | 18.00 | 18.50 | 18.50 | -1.86% | 51,588 |
| Jan 14, 2026 | 19.85 | 19.85 | 18.80 | 18.85 | 18.85 | -5.51% | 128,584 |
| Jan 13, 2026 | 20.80 | 21.60 | 19.95 | 19.95 | 19.95 | -4.09% | 54,262 |
| Jan 12, 2026 | 22.95 | 22.95 | 20.65 | 20.80 | 20.80 | -4.00% | 81,178 |
| Dec 30, 2025 | 21.67 | 22.75 | 20.92 | 21.67 | 21.67 | -5.80% | 67,250 |
| Dec 29, 2025 | 23.33 | 23.92 | 22.75 | 23.00 | 23.00 | -2.82% | 27,309 |
| Dec 26, 2025 | 24.08 | 24.08 | 23.00 | 23.67 | 23.67 | -3.07% | 37,311 |
| Dec 24, 2025 | 24.42 | 24.42 | 24.25 | 24.42 | 24.42 | - | 10,199 |
| Dec 23, 2025 | 24.42 | 24.42 | 24.17 | 24.42 | 24.42 | - | 7,265 |
| Dec 22, 2025 | 24.08 | 24.42 | 24.08 | 24.42 | 24.42 | 0.35% | 5,519 |
| Dec 19, 2025 | 23.83 | 24.83 | 23.67 | 24.33 | 24.33 | 0.69% | 26,403 |
| Dec 18, 2025 | 24.50 | 24.50 | 24.17 | 24.17 | 24.17 | -2.03% | 11,399 |
| Dec 17, 2025 | 24.17 | 24.67 | 24.17 | 24.67 | 24.67 | -0.67% | 5,999 |
| Dec 16, 2025 | 24.17 | 24.83 | 23.75 | 24.83 | 24.83 | 1.70% | 35,729 |
| Dec 15, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -2.66% | 1,236 |
| Dec 12, 2025 | 24.67 | 25.08 | 24.08 | 25.08 | 25.08 | 1.69% | 24,059 |
| Dec 11, 2025 | 23.92 | 24.67 | 23.67 | 24.67 | 24.67 | 1.72% | 14,459 |
| Dec 10, 2025 | 23.50 | 24.83 | 23.33 | 24.25 | 24.25 | 7.38% | 51,154 |
| Dec 9, 2025 | 22.50 | 22.58 | 22.17 | 22.58 | 22.58 | 1.88% | 45,684 |
| Dec 8, 2025 | 22.17 | 23.08 | 22.08 | 22.17 | 22.17 | -0.37% | 30,212 |
| Dec 5, 2025 | 22.17 | 22.50 | 22.17 | 22.25 | 22.25 | - | 16,537 |
| Dec 4, 2025 | 21.67 | 22.25 | 21.58 | 22.25 | 22.25 | 1.14% | 27,179 |
| Dec 3, 2025 | 21.75 | 22.00 | 21.67 | 22.00 | 22.00 | 1.15% | 10,806 |
| Dec 2, 2025 | 21.67 | 21.83 | 21.17 | 21.75 | 21.75 | -1.14% | 22,619 |
| Dec 1, 2025 | 21.67 | 22.33 | 21.00 | 22.00 | 22.00 | -1.86% | 38,499 |
| Nov 28, 2025 | 22.50 | 22.50 | 21.58 | 22.42 | 22.42 | -0.37% | 20,640 |
| Nov 27, 2025 | 21.58 | 22.50 | 21.58 | 22.50 | 22.50 | 3.84% | 15,043 |
| Nov 26, 2025 | 20.75 | 21.83 | 20.75 | 21.67 | 21.67 | -0.38% | 25,839 |
| Nov 25, 2025 | 22.25 | 22.25 | 21.33 | 21.75 | 21.75 | -1.51% | 6,659 |
| Nov 24, 2025 | 21.25 | 22.17 | 20.50 | 22.08 | 22.08 | -2.58% | 43,344 |
| Nov 21, 2025 | 22.42 | 22.75 | 20.92 | 22.67 | 22.67 | -2.16% | 80,999 |
| Nov 20, 2025 | 21.00 | 24.25 | 21.00 | 23.17 | 23.17 | -0.36% | 190,955 |
| Nov 19, 2025 | 25.83 | 25.83 | 23.25 | 23.25 | 23.25 | -10.00% | 144,246 |
| Nov 18, 2025 | 28.00 | 28.00 | 25.25 | 25.83 | 25.83 | -7.74% | 178,379 |
| Nov 17, 2025 | 29.25 | 29.25 | 28.00 | 28.00 | 28.00 | -2.33% | 61,717 |
| Nov 14, 2025 | 28.83 | 29.08 | 28.00 | 28.67 | 28.67 | -1.15% | 112,268 |
| Nov 13, 2025 | 29.67 | 29.67 | 28.50 | 29.00 | 29.00 | -1.97% | 87,434 |
| Nov 12, 2025 | 31.33 | 31.33 | 29.25 | 29.58 | 29.58 | -5.59% | 184,767 |