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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35	35.5	35.5	35.6	34.95	131,028
January 13, 2026	35.05	35	35	35.35	34.7	193,694
January 12, 2026	35	35.1	35.1	35.8	34	233,300
January 09, 2026	34.85	35.2	35.2	35.45	34	133,272
January 08, 2026	36.65	34.65	34.65	36.65	34.6	300,737
January 07, 2026	35.85	35.6	35.6	36.25	35	376,992
January 06, 2026	35.85	35.85	35.85	36.3	35.55	167,370
January 05, 2026	37.95	35.85	35.85	37.95	35.7	373,484
January 02, 2026	36.65	37.3	37.3	37.6	36.65	233,721
December 31, 2025	38.15	37.35	37.35	38.75	37.25	305,126
December 30, 2025	38.5	37.9	37.9	39.5	36.9	810,109
December 29, 2025	38.35	38.9	38.9	39	37.85	671,443
December 26, 2025	38.2	38.5	38.5	39.1	37.05	1.06M
December 24, 2025	39.5	37.7	37.7	39.95	37.7	2.49M
December 23, 2025	37.35	38.7	38.7	38.7	37.25	2.68M
December 22, 2025	34.55	35.2	35.2	35.7	34.55	308,911
December 19, 2025	34.3	34.35	34.35	34.9	34.3	313,908
December 18, 2025	34.75	34.1	34.1	35.05	34	476,917
December 17, 2025	36.95	35.1	35.1	37.1	35.1	980,405
December 16, 2025	37.3	37.1	37.1	39.3	36.75	3.5M
December 15, 2025	36.9	36.9	36.9	36.9	35.8	1.06M
December 12, 2025	33.55	33.55	33.55	33.55	33.5	917,072
December 11, 2025	30.8	30.5	30.5	30.85	30	301,866
December 10, 2025	31.35	29.9	29.9	31.35	29.85	230,408
December 09, 2025	29.95	30.9	30.9	31	29.8	199,955
December 08, 2025	28.8	29.45	29.45	29.7	28.8	99,011
December 05, 2025	29.25	29.15	29.15	29.55	29.1	66,419
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

Ene Technology Inc. (6243.TW) TAI