Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Ene Technology Inc. (6243.TW)

39.50
+2.95
+(8.07%)
At close: May 2 at 1:30:08 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 2, 202537.3039.5036.9539.5039.50296,162
Apr 30, 202535.9537.2035.7536.5536.55240,019
Apr 29, 202534.5536.1034.5535.6535.65199,196
Apr 28, 202533.5534.6533.5034.5034.50107,140
Apr 25, 202533.6033.8533.2033.4033.40136,000
Apr 24, 202532.8033.1532.1033.0033.00130,219
Apr 23, 202531.2532.4031.2532.0032.00112,484
Apr 22, 202529.8031.6529.8031.0531.0572,424
Apr 21, 202532.3532.3531.5031.6531.6579,004
Apr 18, 202532.7032.9532.2532.3532.3564,032
Apr 17, 202532.5533.4031.9032.5032.50124,037
Apr 16, 202532.0032.5531.5032.5532.55152,004
Apr 15, 202530.5532.5530.5532.1532.15224,033
Apr 14, 202530.3532.3030.1530.4030.40239,169
Apr 11, 202528.0530.8028.0529.7529.75413,371
Apr 10, 202529.3031.1529.3031.1531.15798,056
Apr 9, 202528.3528.3528.3528.3528.35165,345
Apr 8, 202531.5031.5031.5031.5031.50100,096
Apr 7, 202535.0035.0035.0035.0035.0018,006
Apr 2, 202538.2538.8538.0038.8538.8578,299
Apr 1, 202537.1038.8537.1038.2538.25169,000
Mar 31, 202539.0039.2037.1037.1037.10366,162
Mar 28, 202541.5541.9039.7540.3540.35223,600
Mar 27, 202542.3042.3541.7541.8041.8075,136
Mar 26, 202542.5043.0542.3042.3542.3556,008
Mar 25, 202543.5543.7542.5542.6542.6590,484
Mar 24, 202544.1544.2043.0543.1543.15106,129
Mar 21, 202543.9544.3043.7544.3044.3048,005
Mar 20, 202544.5544.5543.6043.9543.9570,053
Mar 19, 202544.3044.3043.7043.9543.9577,036
Mar 18, 202543.8544.6043.8044.3044.30146,008
Mar 17, 202543.2043.6543.1543.2543.2550,010
Mar 14, 202543.7043.7042.6043.0543.05116,006
Mar 13, 202543.7044.0042.7542.7542.7572,002
Mar 12, 202543.6044.2043.1543.7043.7080,518
Mar 11, 202543.2543.2541.6543.1543.1546,013
Mar 10, 202543.6544.3543.2043.2543.2566,008
Mar 7, 202544.3044.6043.5543.6543.6588,036
Mar 6, 202544.7044.8044.0044.0544.0574,012
Mar 5, 202545.3045.3044.3544.7544.7576,008
Mar 4, 202543.3544.8043.3544.8044.8081,009
Mar 3, 202545.2545.2544.5044.5544.5593,015
Feb 27, 202546.3046.3045.6545.7045.7058,013
Feb 26, 202546.4546.7045.9046.3046.3064,945
Feb 25, 202546.0046.6545.9046.2046.2064,012
Feb 24, 202545.6546.8045.5046.6546.65107,083
Feb 21, 202546.0546.6046.0046.1046.10161,105
Feb 20, 202546.3547.2046.3046.3046.30113,484
Feb 19, 202547.1047.1046.3046.7046.7092,768
Feb 18, 202546.1047.4046.0046.5046.50237,071
Feb 17, 202546.1046.2045.7045.9545.9584,709
Feb 14, 202545.2046.3045.2045.7045.70136,156
Feb 13, 202544.8545.5544.8545.2045.2094,499
Feb 12, 202545.2545.9544.7544.9544.95106,264
Feb 11, 202546.2546.3044.8545.2545.2593,036
Feb 10, 202545.1045.8045.0045.2045.2075,080
Feb 7, 202545.0546.0045.0545.7045.7071,030
Feb 6, 202545.1045.7545.1045.6545.6589,126
Feb 5, 202545.2045.8044.8045.6045.60252,782
Feb 4, 202543.4546.4043.4545.1545.15639,162
Feb 3, 202542.9543.4541.4543.0043.00255,030
Jan 22, 202542.6543.3542.2543.0043.00235,068
Jan 21, 202542.3543.1542.2042.2042.20227,439
Jan 20, 202543.3043.3042.0042.2542.25237,101
Jan 17, 202544.1044.1042.6042.6042.60128,500
Jan 16, 202544.5044.5044.0044.1044.1075,020
Jan 15, 202544.3044.3043.6043.7543.75108,563
Jan 14, 202544.4044.4543.2544.2544.2570,006
Jan 13, 202545.9545.9543.8543.8543.85237,222
Jan 10, 202546.6546.7046.0046.4046.40137,054
Jan 9, 202546.0047.3045.9046.5546.55288,454
Jan 8, 202546.2546.4045.9545.9545.95251,911
Jan 7, 202546.5047.2046.4046.4046.40179,441
Jan 6, 202546.9546.9545.8546.2046.20117,184
Jan 3, 202547.1047.3046.2046.3046.30108,152
Jan 2, 202547.5047.9546.6046.6046.60162,629
Dec 31, 202447.7548.1547.0047.0047.00196,936
Dec 30, 202448.1048.7047.3047.5547.55315,129
Dec 27, 202448.5051.0048.0548.2048.201,349,099
Dec 26, 202449.2049.2048.0048.0048.00181,048
Dec 25, 202448.5048.8048.1548.8048.80147,151
Dec 24, 202449.8049.8048.0048.0048.00291,165
Dec 23, 202447.8549.8047.8549.1549.15880,503
Dec 20, 202448.3048.6547.2047.5547.55194,417
Dec 19, 202447.5048.2047.4047.7047.70178,108
Dec 18, 202448.0048.7047.3547.7047.70261,008
Dec 17, 202448.5048.9547.5547.9547.95560,125
Dec 16, 202447.9551.7047.6548.4048.402,560,016
Dec 13, 202449.5550.1047.5047.9047.90521,039
Dec 12, 202451.7051.9049.1049.1049.10696,148
Dec 11, 202453.0054.2050.5051.6051.602,008,714
Dec 10, 202452.3054.9051.6052.9052.902,610,407
Dec 9, 202455.0058.5053.5053.5053.508,024,325
Dec 6, 202448.9053.3048.5053.3053.301,556,649
Dec 5, 202449.0049.0048.3048.5048.50128,148
Dec 4, 202448.2049.0048.2048.8048.80221,032
Dec 3, 202449.0049.1047.9048.0548.0582,187
Dec 2, 202448.0549.0047.3548.7048.70176,335
Nov 29, 202447.2547.7046.8547.1047.10112,390
Nov 28, 202447.7548.8046.7547.3047.30101,016
Nov 27, 202449.0549.1047.7047.7047.7099,007
Nov 26, 202449.0549.5048.9549.0549.0568,002
Nov 25, 202449.0549.4048.8049.3049.30104,012
Nov 22, 202448.8549.5048.3048.3048.3078,015
Nov 21, 202448.1549.4048.0048.4048.40108,531
Nov 20, 202448.6548.6548.6548.6548.65102,283
Nov 19, 202447.4049.2047.4048.4548.4597,208
Nov 18, 202448.0548.4047.6547.7047.7085,122
Nov 15, 202448.8548.9048.1548.5048.50104,002
Nov 14, 202450.0050.0048.0548.0548.05151,001
Nov 13, 202449.3550.6049.1549.6049.60138,091
Nov 12, 202450.5050.5049.3049.3549.35219,457
Nov 11, 202451.7051.8050.1050.7050.70198,099
Nov 8, 202452.6052.6050.6050.6050.60149,033
Nov 7, 202451.8052.6051.5052.1052.10214,036
Nov 6, 202450.8051.3050.6050.8050.8080,023
Nov 5, 202450.1051.4050.1050.8050.80145,000
Nov 4, 202451.0051.0050.1050.1050.10145,845
Nov 1, 202452.0052.1051.3051.5051.50117,001
Oct 30, 202451.2053.3051.0052.1052.10296,010
Oct 29, 202451.6051.8051.1051.1051.1077,001
Oct 28, 202452.8053.1051.9052.2052.20213,015
Oct 25, 202453.5053.5052.6053.3053.30227,176
Oct 24, 202454.2054.2052.6053.3053.30247,090
Oct 23, 202454.5054.6053.0053.9053.90398,452
Oct 22, 202453.9053.9052.6053.6053.60314,634
Oct 21, 202450.9053.7050.9053.7053.70642,362
Oct 18, 202451.8051.8050.3050.3050.30179,193
Oct 17, 202451.2052.0051.2051.7051.70121,001
Oct 16, 202451.4051.8051.2051.2051.20122,938
Oct 15, 202452.1053.4051.6051.7051.70577,707
Oct 14, 202451.2052.0051.1051.4051.40114,002
Oct 11, 202450.6052.4050.6051.5051.50305,485
Oct 9, 202454.1054.1051.2051.2051.20379,352
Oct 8, 202454.4054.4052.8053.4053.40189,100
Oct 7, 202453.7054.3053.0053.8053.80254,587
Oct 4, 202454.7054.7053.3053.5053.50333,002
Oct 1, 202456.3056.6054.7054.7054.70700,115
Sep 30, 202456.8057.4055.7056.5056.50988,968
Sep 27, 202458.6060.6055.1057.9057.908,833,445
Sep 26, 202454.8056.9052.6056.9056.903,292,144
Sep 25, 202449.1553.1049.0051.8051.80999,241
Sep 24, 202448.7549.5048.3048.5048.50134,062
Sep 23, 202447.8049.8047.8049.0549.05310,469
Sep 20, 202448.5048.5547.7547.8047.80104,000
Sep 19, 202446.6547.5046.5547.4047.4079,126
Sep 18, 202447.4548.2046.6546.6546.6586,053
Sep 16, 202447.5548.1547.5047.8047.8087,117
Sep 13, 202446.9548.0546.5547.8547.85186,400
Sep 12, 202446.3047.0046.1546.6546.65127,100
Sep 11, 202446.7546.7546.0546.0546.05103,033
Sep 10, 202448.7049.2046.0546.0546.05321,001
Sep 9, 202443.8049.5543.8049.5549.55194,158
Sep 6, 202446.5047.0046.0546.5546.55153,342
Sep 5, 202446.8047.2045.5545.8045.80106,121
Sep 4, 202448.6548.6546.0046.0046.00290,452
Sep 3, 202450.4050.4048.7549.7049.70121,032
Sep 2, 202451.2051.2050.2050.2050.2094,020
Aug 30, 202450.5051.5050.3050.4050.40333,398
Aug 29, 202449.0549.8549.0549.4549.45113,751
Aug 28, 202449.2549.8049.2049.2549.2574,041
Aug 27, 202449.1549.8549.1549.7049.7060,007
Aug 26, 202449.7050.3049.0049.1549.15138,639
Aug 23, 202449.3549.6548.5049.6549.65117,275
Aug 22, 202449.2049.7549.2049.3549.35113,053
Aug 21, 202449.5050.4049.1049.2549.25129,025
Aug 20, 202450.0050.7049.5549.8049.80167,504
Aug 19, 202451.3051.3049.8549.8549.85212,262
Aug 16, 202449.7550.4049.7050.2050.20205,106
Aug 15, 202449.6550.4049.5049.6549.65142,484
Aug 14, 202449.9051.8049.8049.8049.80433,029
Aug 13, 202449.0049.3048.2548.9048.90184,030
Aug 12, 202448.6049.4548.5548.9048.90193,141
Aug 9, 202449.0549.9048.6548.6548.65283,051
Aug 8, 202448.5549.1548.1048.3548.35201,801
Aug 7, 202446.3049.9546.2549.6049.60567,150
Aug 6, 202446.4548.8043.7045.4545.45798,760
Aug 5, 202450.0050.0046.5547.8547.85923,101
Aug 2, 202454.3054.3051.6051.7051.70400,579
Aug 1, 202454.2055.3054.1055.0055.00225,265
Jul 31, 202453.0054.0052.8053.4053.4093,280
Jul 30, 202452.0053.5051.4053.5053.50316,070
Jul 29, 202455.4055.6051.7052.0052.00495,212
Jul 26, 202456.0056.6054.4054.6054.60353,524
Jul 23, 202456.8058.0056.2056.7056.70460,000
Jul 22, 202457.6058.1055.1055.8055.80502,115
Jul 19, 202460.9061.8058.2058.2058.20526,990
Jul 18, 202461.7061.7060.2060.6060.60696,042
Jul 17, 202462.5064.5061.9062.3062.302,145,156
Jul 16, 202461.8065.8060.9062.5062.504,550,327
Jul 15, 202458.7063.0058.1061.5061.502,576,947
Jul 12, 202458.0059.1057.8058.1058.10253,555
Jul 11, 202458.2058.6057.8058.4058.40155,985
Jul 10, 202457.6058.7057.6058.1058.10176,590
Jul 9, 202458.7058.8056.8057.7057.70431,816
Jul 8, 202460.6060.6058.4058.9058.90260,712
Jul 5, 202460.0060.7059.3060.6060.60331,373
Jul 4, 202460.0061.3060.0060.1060.10393,959
Jul 3, 202458.0060.1058.0059.8059.80562,468
Jul 2, 202457.5058.1057.2057.8057.80176,771
Jul 1, 202458.5058.5057.7057.7057.70239,694
Jun 28, 202458.2059.0058.2058.2058.20179,461
Jun 27, 202459.5059.7058.1058.2058.20324,149
Jun 26, 202461.5061.8059.5059.5059.50514,621
Jun 25, 202461.6061.6059.1060.9060.90615,890
Jun 24, 202462.5063.2962.1062.1062.10234,532
Jun 21, 202463.0964.0962.7062.9962.99267,795
Jun 20, 202462.7064.3862.6063.7963.79430,778
Jun 19, 202464.1964.1962.7062.7062.70330,574
Jun 18, 202464.4864.4863.3963.3963.39422,242
Jun 17, 202462.2064.8861.8063.7963.79706,565
Jun 14, 202462.1062.9061.9062.5062.50396,107
Jun 13, 2024 1.2 Dividend
Jun 13, 202462.6062.8061.9062.7062.70481,125
Jun 12, 202462.6064.3061.8063.3062.10663,009
Jun 11, 202464.4064.7062.0062.1060.92391,877
Jun 7, 202463.5064.1063.0063.4062.20328,454
Jun 6, 202465.3066.2063.0063.0061.81613,161
Jun 5, 202467.4067.9064.7064.8063.57769,849
Jun 4, 202467.8069.0067.2067.2065.931,278,202
Jun 3, 202468.5068.5067.0067.8066.511,113,970
May 31, 202468.0069.5066.5068.5067.204,715,814
May 30, 202466.8068.9065.2066.0064.754,556,521
May 29, 202464.0069.8063.9066.8065.535,430,604
May 28, 202462.2064.3062.0063.9062.691,435,501
May 27, 202460.3062.0060.0061.7060.53527,655
May 24, 202460.9061.0059.7060.3059.16268,944
May 23, 202460.4062.8059.8060.9059.75686,154
May 22, 202460.5060.6060.0060.1058.96214,389
May 21, 202460.3060.5059.2060.5059.35147,002
May 20, 202460.6060.7059.8059.9058.76190,025
May 17, 202459.3060.5059.3060.5059.35313,266
May 16, 202460.0060.7059.1059.6058.47421,225
May 15, 202458.8060.8058.8059.7058.57862,169
May 14, 202457.2058.7057.2058.2057.10518,216
May 13, 202457.1057.6056.1057.5056.41195,081
May 10, 202457.1057.1055.9057.1056.02375,175
May 9, 202457.9057.9056.9057.3056.21261,453
May 8, 202458.6058.7057.9057.9056.80206,686
May 7, 202459.0059.1057.8058.0056.90234,004
May 6, 202458.3058.9057.6058.9057.78343,347
May 3, 202459.1059.4058.1058.3057.19263,340
May 2, 202459.0059.1057.9058.8057.69234,216

Related Tickers

6695.TW iCatch Technology, Inc.
44.80
+2.87%
 
6202.TW Holtek Semiconductor Inc.
41.40
+1.72%
 
2436.TW Weltrend Semiconductor, Inc.
45.55
+1.00%
 
5471.TW Sonix Technology Co.,Ltd.
34.80
0.00%
 
6568.TWO Rafael Microelectronics, Inc.
100.50
+0.60%
 
3257.TW Champion Microelectronic Corporation
47.00
+3.07%
 
4952.TW Generalplus Technology Inc.
42.30
+1.93%
 
3530.TW Silicon Optronics, Inc.
58.20
+1.39%
 
2434.TW Mospec Semiconductor Corp.
29.70
+0.34%
 
8271.TW Apacer Technology Inc.
46.45
+1.20%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.