Ene Technology Inc. - 6243.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.3	29.4	29.4	30.3	29.3	100,562
December 03, 2025	28.95	29.3	29.3	29.6	28.95	86,093
December 02, 2025	29.4	28.8	28.8	29.4	28.7	74,044
December 01, 2025	29.4	29	29	29.65	28.85	83,772
November 28, 2025	28.3	28.8	28.8	29.15	28.3	71,872
November 27, 2025	28.2	28.5	28.5	28.65	28.2	89,147
November 26, 2025	28.2	27.95	27.95	28.4	27.9	70,235
November 25, 2025	27.45	27.65	27.65	27.8	27.3	77,680
November 24, 2025	27.95	27.2	27.2	27.95	27.05	66,694
November 21, 2025	28.05	27.35	27.35	28.2	27.35	110,358
November 20, 2025	28.2	28.3	28.3	28.65	28	120,893
November 19, 2025	28.5	27.6	27.6	28.55	26.45	463,519
November 18, 2025	29.3	28.5	28.5	29.3	28.4	174,351
November 17, 2025	30.95	29.8	29.8	30.95	29.55	193,529
November 14, 2025	31.1	30.7	30.7	31.45	30.7	147,716
November 13, 2025	31.55	31.15	31.15	31.55	31.05	55,724
November 12, 2025	31	31.45	31.45	31.7	30.9	122,199
November 11, 2025	30.65	30.95	30.95	31	30.65	109,012
November 10, 2025	30.8	30.65	30.65	31.1	30.15	100,514
November 07, 2025	30.8	30.8	30.8	31.3	30.55	165,506
November 06, 2025	31.15	30.95	30.95	31.25	30.75	75,467
November 05, 2025	31.5	30.8	30.8	31.65	30.45	214,855
November 04, 2025	32.75	31.65	31.65	32.75	31.6	141,093
November 03, 2025	33.05	32.8	32.8	33.3	32.8	121,420
October 31, 2025	33.85	33.05	33.05	33.85	33.05	65,599
October 30, 2025	33.9	33.1	33.1	33.95	33.05	72,797
October 29, 2025	34.15	33.25	33.25	34.15	33.15	128,831
October 28, 2025	34.2	33.7	33.7	34.2	33.5	116,347
October 27, 2025	35.75	34.2	34.2	35.75	34.15	114,209
October 23, 2025	34.4	34.6	34.6	35.05	34.15	87,163
October 22, 2025	35.7	34.65	34.65	35.7	34.5	138,141
October 21, 2025	33.75	35.2	35.2	35.8	33.75	520,402
October 20, 2025	33.35	33.45	33.45	33.7	33	102,315
October 17, 2025	33.8	33.25	33.25	34.15	33.25	91,819
October 16, 2025	33.3	33.95	33.95	34.05	33.3	107,556
October 15, 2025	33	33.3	33.3	33.8	32.75	86,935
October 14, 2025	34.25	33	33	34.45	33	164,307
October 13, 2025	32.6	33.7	33.7	33.8	32.6	108,733
October 09, 2025	35.15	34.7	34.7	35.15	34.65	117,075
October 08, 2025	34.3	34.6	34.6	35.15	34.1	62,830
October 07, 2025	34.25	34.5	34.5	34.65	34.2	67,895
October 03, 2025	34.25	34.2	34.2	34.35	34.1	54,932
October 02, 2025	35	34.4	34.4	35.45	34.2	134,121
October 01, 2025	35.45	35	35	35.8	35	93,187
September 30, 2025	34.1	35.4	35.4	36.5	34.1	393,793
September 26, 2025	35.35	34.05	34.05	35.35	34	178,202
September 25, 2025	35.05	35.4	35.4	35.9	35.05	125,413
September 24, 2025	36.05	35.45	35.45	36.2	35.45	111,650
September 23, 2025	36.9	36.05	36.05	36.95	36.05	115,971
September 22, 2025	36.8	36.45	36.45	36.8	36	95,431
September 19, 2025	37.9	36.75	36.75	37.9	36.7	193,315
September 18, 2025	35.6	37.5	37.5	37.9	35.5	604,546
September 17, 2025	35.5	35.5	35.5	35.9	35.3	135,910
September 16, 2025	34.5	35.2	35.2	36	34.5	178,264
September 15, 2025	34.45	34.5	34.5	34.8	34.1	108,862
September 12, 2025	34.2	34.15	34.15	35	34.1	112,547
September 11, 2025	35.1	34.1	34.1	35.2	34.1	255,439
September 10, 2025	36.1	35.5	35.5	36.1	35.2	93,136
September 09, 2025	36.7	36.05	36.05	37.05	36.05	159,172
September 08, 2025	35.55	35.8	35.8	36.3	35.55	53,875

Ene Technology Inc. (6243.TW) TAI