Enermax Technology Corporation 8093
TPEX · Taiwan · Electronic Technology
TWD 25.25+1.60 (+6.77%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 25.25 | +6.77% | TWD 23.80 | TWD 25.25 | TWD 23.80 | 24.20K |
| 2026-09-30 | TWD 23.65 | -0.84% | TWD 24.30 | TWD 24.65 | TWD 23.65 | 32.00K |
| 2026-09-29 | TWD 23.85 | +2.58% | TWD 22.55 | TWD 25.00 | TWD 22.55 | 20.14K |
| 2026-09-24 | TWD 23.25 | -2.52% | TWD 23.50 | TWD 23.90 | TWD 23.10 | 54.00K |
| 2026-09-23 | TWD 23.85 | -1.04% | TWD 24.55 | TWD 24.55 | TWD 23.85 | 2.00K |
| 2026-09-22 | TWD 24.10 | -1.63% | TWD 24.60 | TWD 24.60 | TWD 24.10 | 28.98K |
| 2026-09-21 | TWD 24.50 | -2.58% | TWD 25.15 | TWD 25.15 | TWD 24.15 | 30.20K |
| 2026-09-18 | TWD 25.15 | +2.65% | TWD 25.40 | TWD 25.40 | TWD 24.40 | 22.00K |
| 2026-09-17 | TWD 24.50 | -3.16% | TWD 24.30 | TWD 25.50 | TWD 24.30 | 33.11K |
| 2026-09-16 | TWD 25.30 | +3.48% | TWD 24.05 | TWD 26.85 | TWD 24.05 | 54.40K |
| 2026-09-15 | TWD 24.45 | -4.68% | TWD 25.75 | TWD 25.75 | TWD 24.10 | 53.04K |
| 2026-09-14 | TWD 25.65 | +0.59% | TWD 25.50 | TWD 25.65 | TWD 25.20 | 14.00K |
| 2026-09-11 | TWD 25.50 | -2.49% | TWD 26.45 | TWD 26.45 | TWD 25.00 | 37.00K |
| 2026-09-10 | TWD 26.15 | 0.00% | TWD 26.15 | TWD 26.15 | TWD 26.15 | 0 |
| 2026-09-09 | TWD 26.15 | -0.95% | TWD 25.70 | TWD 26.60 | TWD 25.55 | 43.00K |
| 2026-09-08 | TWD 26.40 | +0.57% | TWD 26.40 | TWD 27.20 | TWD 26.25 | 39.00K |
| 2026-09-07 | TWD 26.25 | -0.38% | TWD 26.30 | TWD 26.80 | TWD 26.25 | 24.00K |
| 2026-09-04 | TWD 26.35 | -0.75% | TWD 26.60 | TWD 26.60 | TWD 26.20 | 14.00K |
| 2026-09-03 | TWD 26.55 | -2.21% | TWD 26.65 | TWD 26.70 | TWD 26.50 | 49.00K |
| 2026-09-02 | TWD 27.15 | -3.04% | TWD 28.40 | TWD 28.40 | TWD 27.15 | 75.00K |
| 2026-09-01 | TWD 28.00 | -0.18% | TWD 28.60 | TWD 28.60 | TWD 28.00 | 72.56K |
| 2026-08-31 | TWD 28.05 | +2.19% | TWD 27.50 | TWD 28.45 | TWD 27.50 | 46.05K |
| 2026-08-28 | TWD 27.45 | +0.73% | TWD 27.30 | TWD 27.80 | TWD 27.20 | 56.40K |
| 2026-08-27 | TWD 27.25 | -0.37% | TWD 27.35 | TWD 27.50 | TWD 26.95 | 61.00K |
| 2026-08-26 | TWD 27.35 | 0.00% | TWD 28.25 | TWD 28.25 | TWD 27.05 | 106.46K |
| 2026-08-25 | TWD 27.35 | +0.18% | TWD 27.30 | TWD 28.95 | TWD 26.55 | 202.40K |
| 2026-08-24 | TWD 27.30 | +9.86% | TWD 24.05 | TWD 27.30 | TWD 24.00 | 347.60K |
| 2026-08-21 | TWD 24.85 | +9.96% | TWD 23.20 | TWD 24.85 | TWD 23.20 | 218.26K |
| 2026-08-20 | TWD 22.60 | -1.53% | TWD 22.20 | TWD 23.85 | TWD 22.20 | 19.00K |
| 2026-08-19 | TWD 22.95 | -1.71% | TWD 23.20 | TWD 24.50 | TWD 22.50 | 70.00K |
| 2026-08-18 | TWD 23.35 | -5.47% | TWD 24.50 | TWD 24.60 | TWD 23.35 | 38.00K |
| 2026-08-17 | TWD 24.70 | -2.76% | TWD 25.40 | TWD 25.80 | TWD 24.70 | 24.40K |
| 2026-08-14 | TWD 25.40 | +5.39% | TWD 24.00 | TWD 26.50 | TWD 24.00 | 138.14K |
| 2026-08-13 | TWD 24.10 | +9.79% | TWD 21.90 | TWD 24.10 | TWD 21.90 | 127.49K |
| 2026-08-12 | TWD 21.95 | +0.46% | TWD 21.70 | TWD 21.95 | TWD 21.65 | 5.00K |
| 2026-08-11 | TWD 21.85 | -3.74% | TWD 22.50 | TWD 22.60 | TWD 21.70 | 14.00K |
| 2026-08-10 | TWD 22.70 | +8.10% | TWD 21.00 | TWD 23.05 | TWD 21.00 | 122.43K |
| 2026-08-07 | TWD 21.00 | +1.45% | TWD 20.10 | TWD 21.05 | TWD 20.10 | 23.12K |
| 2026-08-06 | TWD 20.70 | 0.00% | TWD 20.80 | TWD 20.80 | TWD 20.05 | 5.48K |
| 2026-08-05 | TWD 20.70 | +0.49% | TWD 20.00 | TWD 21.00 | TWD 20.00 | 33.32K |
| 2026-08-04 | TWD 20.60 | -1.90% | TWD 21.00 | TWD 21.30 | TWD 20.60 | 25.60K |
| 2026-08-03 | TWD 21.00 | +4.22% | TWD 20.90 | TWD 21.20 | TWD 20.15 | 14.08K |
| 2026-07-31 | TWD 20.15 | +0.75% | TWD 20.70 | TWD 21.00 | TWD 20.05 | 32.20K |
| 2026-07-30 | TWD 20.00 | +8.11% | TWD 19.85 | TWD 20.00 | TWD 19.05 | 24.00K |
| 2026-07-29 | TWD 18.50 | -2.89% | TWD 18.20 | TWD 18.70 | TWD 18.20 | 15.00K |
| 2026-07-28 | TWD 19.05 | -4.51% | TWD 18.95 | TWD 20.10 | TWD 18.95 | 28.20K |
| 2026-07-27 | TWD 19.95 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.95 | 0 |
| 2026-07-24 | TWD 19.95 | -3.86% | TWD 19.95 | TWD 20.20 | TWD 19.85 | 17.00K |
| 2026-07-23 | TWD 20.75 | 0.00% | TWD 20.75 | TWD 20.75 | TWD 20.75 | 0 |
| 2026-07-22 | TWD 20.75 | +3.75% | TWD 20.90 | TWD 21.00 | TWD 19.70 | 16.62K |
| 2026-07-21 | TWD 20.00 | -1.23% | TWD 19.65 | TWD 21.00 | TWD 19.65 | 15.42K |
| 2026-07-20 | TWD 20.25 | +1.50% | TWD 19.95 | TWD 20.25 | TWD 19.50 | 12.60K |
| 2026-07-17 | TWD 19.95 | +2.31% | TWD 19.90 | TWD 20.00 | TWD 19.20 | 25.95K |
| 2026-07-16 | TWD 19.50 | -3.94% | TWD 20.00 | TWD 20.00 | TWD 19.15 | 20.60K |
| 2026-07-15 | TWD 20.30 | +4.10% | TWD 19.60 | TWD 20.30 | TWD 19.60 | 2.12K |
| 2026-07-14 | TWD 19.50 | -1.02% | TWD 20.00 | TWD 20.00 | TWD 19.50 | 3.24K |
| 2026-07-13 | TWD 19.70 | -1.50% | TWD 19.70 | TWD 19.70 | TWD 19.70 | 1.20K |
| 2026-07-10 | TWD 20.00 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 20.00 | 0 |
| 2026-07-09 | TWD 20.00 | -1.96% | TWD 20.40 | TWD 20.45 | TWD 20.00 | 9.00K |
| 2026-07-08 | TWD 20.40 | -0.49% | TWD 20.35 | TWD 20.40 | TWD 20.35 | 3.18K |
| 2026-07-07 | TWD 20.50 | +2.50% | TWD 20.50 | TWD 20.50 | TWD 20.50 | 1.32K |
| 2026-07-06 | TWD 20.00 | -2.44% | TWD 19.50 | TWD 20.90 | TWD 19.50 | 27.06K |
| 2026-07-03 | TWD 20.50 | +1.49% | TWD 20.25 | TWD 20.95 | TWD 19.80 | 68.60K |
| 2026-07-02 | TWD 20.20 | +1.25% | TWD 20.20 | TWD 20.20 | TWD 20.20 | 1.60K |
| 2026-07-01 | TWD 19.95 | +0.50% | TWD 19.85 | TWD 20.10 | TWD 19.70 | 10.30K |
| 2026-06-30 | TWD 19.85 | +0.25% | TWD 19.60 | TWD 19.85 | TWD 19.60 | 4.04K |
| 2026-06-29 | TWD 19.80 | +4.76% | TWD 19.10 | TWD 19.80 | TWD 19.10 | 34.71K |
| 2026-06-26 | TWD 18.90 | -3.08% | TWD 19.00 | TWD 19.00 | TWD 18.90 | 11.02K |
| 2026-06-25 | TWD 19.50 | +2.63% | TWD 19.05 | TWD 19.50 | TWD 19.05 | 8.20K |
| 2026-06-24 | TWD 19.00 | +0.80% | TWD 18.90 | TWD 19.05 | TWD 18.90 | 11.00K |
| 2026-06-23 | TWD 18.85 | -3.83% | TWD 18.85 | TWD 18.85 | TWD 18.85 | 1.00K |
| 2026-06-22 | TWD 19.60 | +1.55% | TWD 19.30 | TWD 19.60 | TWD 18.60 | 22.40K |
| 2026-06-18 | TWD 19.30 | +1.31% | TWD 19.10 | TWD 19.30 | TWD 19.10 | 27.60K |
| 2026-06-17 | TWD 19.05 | +2.97% | TWD 18.50 | TWD 19.05 | TWD 18.50 | 18.15K |
| 2026-06-16 | TWD 18.50 | -1.86% | TWD 18.85 | TWD 19.00 | TWD 18.50 | 28.00K |
| 2026-06-15 | TWD 18.85 | +1.07% | TWD 18.65 | TWD 18.85 | TWD 18.65 | 34.50K |
| 2026-06-12 | TWD 18.65 | -0.27% | TWD 18.70 | TWD 18.70 | TWD 18.50 | 16.20K |
| 2026-06-11 | TWD 18.70 | +2.19% | TWD 18.30 | TWD 18.70 | TWD 18.30 | 5.25K |
| 2026-06-10 | TWD 18.30 | +0.27% | TWD 18.50 | TWD 18.65 | TWD 18.30 | 14.00K |
| 2026-06-09 | TWD 18.25 | 0.00% | TWD 18.25 | TWD 18.25 | TWD 18.25 | 0 |
| 2026-06-08 | TWD 18.25 | 0.00% | TWD 18.25 | TWD 18.30 | TWD 18.00 | 16.00K |
| 2026-06-05 | TWD 18.25 | +2.24% | TWD 18.05 | TWD 18.25 | TWD 18.05 | 11.00K |
| 2026-06-04 | TWD 17.85 | -2.99% | TWD 18.35 | TWD 18.35 | TWD 17.85 | 7.00K |
| 2026-06-03 | TWD 18.40 | +0.82% | TWD 18.30 | TWD 18.40 | TWD 17.80 | 16.20K |
| 2026-06-02 | TWD 18.25 | -1.88% | TWD 18.40 | TWD 18.40 | TWD 17.70 | 13.60K |
| 2026-06-01 | TWD 18.60 | +2.76% | TWD 18.40 | TWD 18.60 | TWD 17.75 | 35.87K |
| 2026-05-29 | TWD 18.10 | +3.43% | TWD 18.00 | TWD 18.10 | TWD 17.50 | 20.16K |
| 2026-05-28 | TWD 17.50 | -2.78% | TWD 17.30 | TWD 18.00 | TWD 17.30 | 16.00K |
| 2026-05-27 | TWD 18.00 | -1.10% | TWD 18.20 | TWD 18.20 | TWD 17.80 | 33.80K |
| 2026-05-26 | TWD 18.20 | +0.55% | TWD 18.45 | TWD 18.45 | TWD 18.00 | 10.00K |