ENE Technology, Inc. 6243
TWSE · Taiwan · Electronic Technology
TWD 41.10+0.55 (+1.36%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 41.10 | +1.36% | TWD 40.55 | TWD 41.15 | TWD 40.35 | 385.09K |
| 2026-10-01 | TWD 40.55 | +2.66% | TWD 39.50 | TWD 41.55 | TWD 39.50 | 935.18K |
| 2026-09-30 | TWD 39.50 | +1.28% | TWD 39.20 | TWD 39.75 | TWD 39.05 | 396.28K |
| 2026-09-29 | TWD 39.00 | -1.27% | TWD 39.50 | TWD 39.85 | TWD 38.90 | 358.00K |
| 2026-09-24 | TWD 39.50 | -4.24% | TWD 41.25 | TWD 41.40 | TWD 39.25 | 1.75M |
| 2026-09-23 | TWD 41.25 | +10.00% | TWD 37.90 | TWD 41.25 | TWD 37.60 | 1.51M |
| 2026-09-22 | TWD 37.50 | -2.34% | TWD 39.40 | TWD 39.40 | TWD 37.50 | 281.01K |
| 2026-09-21 | TWD 38.40 | +0.79% | TWD 38.50 | TWD 38.80 | TWD 38.15 | 173.03K |
| 2026-09-18 | TWD 38.10 | +2.42% | TWD 37.95 | TWD 38.20 | TWD 37.40 | 229.00K |
| 2026-09-17 | TWD 37.20 | +0.54% | TWD 37.00 | TWD 37.50 | TWD 37.00 | 195.01K |
| 2026-09-16 | TWD 37.00 | +1.65% | TWD 36.35 | TWD 37.00 | TWD 36.30 | 173.15K |
| 2026-09-15 | TWD 36.40 | -1.36% | TWD 36.90 | TWD 37.00 | TWD 36.30 | 150.10K |
| 2026-09-14 | TWD 36.90 | +0.27% | TWD 36.80 | TWD 37.70 | TWD 36.35 | 270.07K |
| 2026-09-11 | TWD 36.80 | -1.60% | TWD 37.40 | TWD 37.80 | TWD 36.70 | 462.33K |
| 2026-09-10 | TWD 37.40 | -1.97% | TWD 38.05 | TWD 38.05 | TWD 37.30 | 284.01K |
| 2026-09-09 | TWD 38.15 | +1.06% | TWD 38.00 | TWD 38.55 | TWD 38.00 | 194.00K |
| 2026-09-08 | TWD 37.75 | -3.33% | TWD 38.90 | TWD 39.05 | TWD 37.75 | 363.17K |
| 2026-09-07 | TWD 39.05 | -0.89% | TWD 40.20 | TWD 40.20 | TWD 39.05 | 267.03K |
| 2026-09-04 | TWD 39.40 | +1.42% | TWD 39.10 | TWD 39.55 | TWD 38.55 | 367.01K |
| 2026-09-03 | TWD 38.85 | -2.39% | TWD 40.45 | TWD 41.10 | TWD 38.85 | 463.10K |
| 2026-09-02 | TWD 39.80 | +0.63% | TWD 39.80 | TWD 40.15 | TWD 39.55 | 378.00K |
| 2026-09-01 | TWD 39.55 | -0.88% | TWD 39.90 | TWD 40.20 | TWD 39.45 | 518.37K |
| 2026-08-31 | TWD 39.90 | -4.09% | TWD 41.10 | TWD 41.10 | TWD 39.90 | 598.19K |
| 2026-08-28 | TWD 41.60 | -1.89% | TWD 43.00 | TWD 43.35 | TWD 41.05 | 1.04M |
| 2026-08-27 | TWD 42.40 | +0.47% | TWD 42.20 | TWD 44.50 | TWD 42.20 | 2.04M |
| 2026-08-26 | TWD 42.20 | +2.80% | TWD 41.15 | TWD 42.60 | TWD 41.15 | 570.08K |
| 2026-08-25 | TWD 41.05 | -2.03% | TWD 41.80 | TWD 41.80 | TWD 39.80 | 926.11K |
| 2026-08-24 | TWD 41.90 | -0.36% | TWD 42.05 | TWD 43.00 | TWD 41.90 | 709.56K |
| 2026-08-21 | TWD 42.05 | -1.87% | TWD 42.55 | TWD 42.80 | TWD 41.80 | 889.07K |
| 2026-08-20 | TWD 42.85 | -1.04% | TWD 43.30 | TWD 44.55 | TWD 42.85 | 1.27M |
| 2026-08-19 | TWD 43.30 | +1.05% | TWD 42.25 | TWD 44.70 | TWD 42.20 | 1.14M |
| 2026-08-18 | TWD 42.85 | -6.24% | TWD 44.95 | TWD 46.50 | TWD 42.80 | 1.62M |
| 2026-08-17 | TWD 45.70 | -2.35% | TWD 47.55 | TWD 48.10 | TWD 44.55 | 3.14M |
| 2026-08-14 | TWD 46.80 | +6.61% | TWD 44.50 | TWD 47.50 | TWD 41.85 | 5.20M |
| 2026-08-13 | TWD 43.90 | -1.46% | TWD 44.80 | TWD 45.70 | TWD 43.80 | 1.15M |
| 2026-08-12 | TWD 44.55 | -2.30% | TWD 45.20 | TWD 45.75 | TWD 44.50 | 1.02M |
| 2026-08-11 | TWD 45.60 | -0.22% | TWD 45.55 | TWD 47.25 | TWD 43.70 | 2.65M |
| 2026-08-10 | TWD 45.70 | -4.59% | TWD 47.40 | TWD 47.80 | TWD 45.70 | 2.46M |
| 2026-08-07 | TWD 47.90 | +5.74% | TWD 45.30 | TWD 49.80 | TWD 45.30 | 4.39M |
| 2026-08-06 | TWD 45.30 | -8.48% | TWD 49.50 | TWD 49.50 | TWD 45.20 | 3.42M |
| 2026-08-05 | TWD 49.50 | -1.98% | TWD 51.80 | TWD 53.60 | TWD 49.25 | 4.74M |
| 2026-08-04 | TWD 50.50 | +4.99% | TWD 48.10 | TWD 51.80 | TWD 47.55 | 3.36M |
| 2026-08-03 | TWD 48.10 | -5.13% | TWD 50.00 | TWD 51.70 | TWD 47.90 | 3.64M |
| 2026-07-31 | TWD 50.70 | +9.98% | TWD 47.60 | TWD 50.70 | TWD 47.60 | 4.16M |
| 2026-07-30 | TWD 46.10 | -9.96% | TWD 50.10 | TWD 51.10 | TWD 46.10 | 3.80M |
| 2026-07-29 | TWD 51.20 | +3.23% | TWD 48.95 | TWD 53.20 | TWD 47.20 | 10.22M |
| 2026-07-28 | TWD 49.60 | +0.81% | TWD 48.00 | TWD 53.40 | TWD 47.20 | 12.26M |
| 2026-07-27 | TWD 49.20 | -5.75% | TWD 54.90 | TWD 55.50 | TWD 48.70 | 15.42M |
| 2026-07-24 | TWD 52.20 | +9.89% | TWD 46.90 | TWD 52.20 | TWD 46.40 | 6.71M |
| 2026-07-23 | TWD 47.50 | -5.19% | TWD 51.70 | TWD 52.00 | TWD 46.80 | 2.60M |
| 2026-07-22 | TWD 50.10 | -1.76% | TWD 54.00 | TWD 54.90 | TWD 49.20 | 7.55M |
| 2026-07-21 | TWD 51.00 | +9.80% | TWD 45.00 | TWD 51.00 | TWD 44.50 | 4.78M |
| 2026-07-20 | TWD 46.45 | -9.98% | TWD 50.00 | TWD 50.00 | TWD 46.45 | 3.26M |
| 2026-07-17 | TWD 51.60 | +7.61% | TWD 48.00 | TWD 52.50 | TWD 47.50 | 15.61M |
| 2026-07-16 | TWD 47.95 | +9.98% | TWD 47.95 | TWD 47.95 | TWD 47.05 | 4.20M |
| 2026-07-15 | TWD 43.60 | +9.96% | TWD 43.60 | TWD 43.60 | TWD 43.60 | 955.17K |
| 2026-07-14 | TWD 39.65 | +9.99% | TWD 38.00 | TWD 39.65 | TWD 37.00 | 1.84M |
| 2026-07-13 | TWD 36.05 | -8.85% | TWD 39.55 | TWD 40.45 | TWD 36.05 | 460.13K |
| 2026-07-10 | TWD 39.55 | 0.00% | TWD 39.55 | TWD 39.55 | TWD 39.55 | 0 |
| 2026-07-09 | TWD 39.55 | -1.13% | TWD 39.50 | TWD 40.00 | TWD 39.15 | 130.05K |
| 2026-07-08 | TWD 40.00 | +1.91% | TWD 38.70 | TWD 40.20 | TWD 38.05 | 162.55K |
| 2026-07-07 | TWD 39.25 | -4.73% | TWD 41.00 | TWD 41.85 | TWD 39.05 | 315.07K |
| 2026-07-06 | TWD 41.20 | +2.74% | TWD 40.10 | TWD 42.75 | TWD 40.10 | 406.17K |
| 2026-07-03 | TWD 40.10 | 0.00% | TWD 40.30 | TWD 40.30 | TWD 39.70 | 239.30K |
| 2026-07-02 | TWD 40.10 | -1.96% | TWD 41.00 | TWD 41.20 | TWD 39.65 | 345.62K |
| 2026-07-01 | TWD 40.90 | +2.51% | TWD 40.45 | TWD 41.40 | TWD 40.20 | 399.60K |
| 2026-06-30 | TWD 39.90 | +1.66% | TWD 40.30 | TWD 40.30 | TWD 39.35 | 350.46K |
| 2026-06-29 | TWD 39.25 | -8.72% | TWD 40.15 | TWD 41.30 | TWD 39.15 | 533.10K |
| 2026-06-26 | TWD 43.00 | -2.71% | TWD 43.05 | TWD 44.60 | TWD 41.65 | 2.30M |
| 2026-06-25 | TWD 44.20 | -3.18% | TWD 45.65 | TWD 45.65 | TWD 43.00 | 3.97M |
| 2026-06-24 | TWD 45.65 | +10.00% | TWD 42.60 | TWD 45.65 | TWD 42.60 | 8.66M |
| 2026-06-23 | TWD 41.50 | +8.21% | TWD 40.50 | TWD 42.15 | TWD 37.45 | 6.29M |
| 2026-06-22 | TWD 38.35 | +9.89% | TWD 36.10 | TWD 38.35 | TWD 35.70 | 2.14M |
| 2026-06-18 | TWD 34.90 | +9.92% | TWD 31.80 | TWD 34.90 | TWD 31.55 | 982.56K |
| 2026-06-17 | TWD 31.75 | +1.76% | TWD 31.70 | TWD 32.00 | TWD 31.10 | 261.60K |
| 2026-06-16 | TWD 31.20 | -1.27% | TWD 31.85 | TWD 32.00 | TWD 31.10 | 147.05K |
| 2026-06-15 | TWD 31.60 | +2.10% | TWD 30.80 | TWD 31.90 | TWD 30.80 | 210.02K |
| 2026-06-12 | TWD 30.95 | +2.65% | TWD 30.60 | TWD 31.20 | TWD 30.45 | 171.00K |
| 2026-06-11 | TWD 30.15 | +2.38% | TWD 30.10 | TWD 30.25 | TWD 29.00 | 246.07K |
| 2026-06-10 | TWD 29.45 | -3.60% | TWD 30.15 | TWD 30.90 | TWD 29.45 | 228.00K |
| 2026-06-09 | TWD 30.55 | +0.49% | TWD 30.50 | TWD 30.75 | TWD 30.20 | 172.01K |
| 2026-06-08 | TWD 30.40 | -6.46% | TWD 29.30 | TWD 30.50 | TWD 29.30 | 282.00K |
| 2026-06-05 | TWD 32.50 | -3.70% | TWD 33.80 | TWD 34.30 | TWD 32.45 | 483.01K |
| 2026-06-04 | TWD 33.75 | -0.88% | TWD 34.15 | TWD 34.35 | TWD 33.35 | 302.05K |
| 2026-06-03 | TWD 34.05 | +1.34% | TWD 33.80 | TWD 34.15 | TWD 33.30 | 430.55K |
| 2026-06-02 | TWD 33.60 | -0.74% | TWD 34.10 | TWD 34.25 | TWD 32.85 | 368.10K |
| 2026-06-01 | TWD 33.85 | +0.45% | TWD 33.70 | TWD 34.70 | TWD 33.30 | 460.05K |
| 2026-05-29 | TWD 33.70 | 0.00% | TWD 34.20 | TWD 34.20 | TWD 33.55 | 346.94K |
| 2026-05-28 | TWD 33.70 | -2.46% | TWD 34.65 | TWD 35.05 | TWD 33.25 | 282.70K |
| 2026-05-27 | TWD 34.55 | -1.43% | TWD 35.50 | TWD 35.65 | TWD 34.40 | 347.19K |