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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	33.75	33.5	33.5	34.05	33	80,439
February 10, 2026	34	33.5	33.5	34.15	33.5	77,790
February 09, 2026	34.6	33.85	33.85	34.6	33.65	142,208
February 06, 2026	35.65	34.25	34.25	35.65	33.7	97,618
February 05, 2026	34.9	35.4	35.4	36.5	34.85	211,686
February 04, 2026	33.85	34.85	34.85	35	33.85	117,574
February 03, 2026	34.1	33.8	33.8	34.3	33.5	135,131
February 02, 2026	34.1	33.1	33.1	34.1	32.8	211,834
January 30, 2026	35.5	34.3	34.3	35.5	34.3	207,566
January 29, 2026	37	35.5	35.5	38.4	35.5	428,051
January 28, 2026	35.4	36.3	36.3	36.95	35.4	403,126
January 27, 2026	36.15	35.4	35.4	36.35	35.3	172,539
January 26, 2026	35.3	36.15	36.15	36.55	35.3	344,147
January 23, 2026	35.05	34.8	34.8	35.35	34.55	206,834
January 22, 2026	35.3	34.65	34.65	35.6	34.55	220,973
January 21, 2026	35.75	35.2	35.2	36.15	35.2	244,890
January 20, 2026	36.5	36.25	36.25	36.95	36.2	172,142
January 19, 2026	36.15	36.45	36.45	37	35.9	320,847
January 16, 2026	35.25	36.15	36.15	36.5	35.25	284,384
January 15, 2026	35.5	35.65	35.65	35.85	34.7	195,778
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

Ene Technology Inc. (6243.TW) TAI