ENE

6243
🏛️ taiwan →
34.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 34.25 34.35 34.10 34.20 0.1M
2025-10-02 35.00 35.45 34.20 34.40 0.1M
2025-10-01 35.45 35.80 35.00 35.00 0.1M
2025-09-30 34.10 36.50 34.10 35.40 0.4M
2025-09-26 35.35 35.35 34.00 34.05 0.2M
2025-09-25 35.05 35.90 35.05 35.40 0.1M
2025-09-24 36.05 36.20 35.45 35.45 0.1M
2025-09-23 36.90 36.95 36.05 36.05 0.1M
2025-09-22 36.80 36.80 36.00 36.45 0.1M
2025-09-19 37.90 37.90 36.70 36.75 0.2M
2025-09-18 35.60 37.90 35.50 37.50 0.6M
2025-09-17 35.50 35.90 35.30 35.50 0.1M
2025-09-16 34.50 36.00 34.50 35.20 0.2M
2025-09-15 34.45 34.80 34.10 34.50 0.1M
2025-09-12 34.20 35.00 34.10 34.15 0.1M
2025-09-11 35.10 35.20 34.10 34.10 0.3M
2025-09-10 36.10 36.10 35.20 35.50 0.1M
2025-09-09 36.70 37.05 36.05 36.05 0.2M
2025-09-08 35.55 36.30 35.55 35.80 0.1M
2025-09-05 35.95 36.00 35.40 35.80 0.1M
2025-09-04 35.60 36.35 35.55 35.70 0.0M
2025-09-03 34.95 35.70 34.95 35.50 0.1M
2025-09-02 35.60 35.60 34.65 35.10 0.1M
2025-09-01 35.45 35.80 34.95 35.25 0.1M
2025-08-29 37.20 37.20 35.90 35.90 0.1M
2025-08-28 37.15 37.15 36.50 36.95 0.2M
2025-08-27 36.10 37.80 36.10 36.50 0.4M
2025-08-26 35.30 36.75 35.30 36.25 0.2M
2025-08-25 35.75 36.40 35.25 35.25 0.1M
2025-08-22 35.15 35.40 34.45 35.30 0.1M
2025-08-21 34.70 35.80 34.70 35.15 0.1M
2025-08-20 36.60 36.60 34.50 34.55 0.4M
2025-08-19 36.25 36.35 35.95 36.20 0.1M
2025-08-18 36.30 36.50 36.00 36.05 0.1M
2025-08-15 36.50 36.50 35.95 36.00 0.1M
2025-08-14 36.25 37.00 36.25 36.80 0.2M
2025-08-13 36.30 36.60 35.70 35.80 0.1M
2025-08-12 35.35 36.15 35.30 35.80 0.1M
2025-08-11 36.05 36.05 35.30 35.30 0.2M
2025-08-08 37.45 37.45 36.20 36.20 0.1M
2025-08-07 36.20 37.00 36.20 36.80 0.2M
2025-08-06 36.55 36.75 36.05 36.05 0.1M
2025-08-05 36.30 36.70 36.15 36.50 0.1M
2025-08-04 35.95 36.25 35.55 35.80 0.1M
2025-08-01 36.15 36.40 35.20 36.15 0.1M
2025-07-31 36.70 36.95 36.10 36.15 0.1M
2025-07-30 36.65 36.80 36.30 36.65 0.1M
2025-07-29 37.45 37.85 36.60 36.65 0.1M
2025-07-28 37.40 37.95 37.05 37.35 0.1M
2025-07-25 37.65 38.20 37.55 37.70 0.0M
2025-07-24 38.80 38.80 37.20 38.25 0.1M
2025-07-23 37.70 38.35 37.55 38.10 0.1M
2025-07-22 39.00 39.40 37.15 37.25 0.1M
2025-07-21 36.80 39.00 36.80 38.80 0.4M
2025-07-18 38.45 38.60 37.15 37.30 0.5M
2025-07-17 37.70 38.25 37.65 38.05 0.1M
2025-07-16 38.00 38.50 37.55 37.55 0.2M
2025-07-15 37.25 37.85 37.00 37.55 0.1M
2025-07-14 37.75 37.75 36.30 37.40 0.1M
2025-07-11 36.40 37.60 36.40 37.30 0.1M
2025-07-10 36.95 36.95 36.00 36.40 0.1M
2025-07-09 36.10 36.90 36.10 36.60 0.0M
2025-07-08 36.55 36.80 35.85 36.10 0.1M
2025-07-07 37.20 37.75 36.20 37.15 0.2M
2025-07-04 38.40 38.40 37.00 37.05 0.1M
2025-07-03 38.45 39.45 38.40 38.45 0.2M
2025-07-02 37.85 38.55 37.65 38.00 0.1M
2025-07-01 38.35 38.45 37.55 37.95 0.1M
2025-06-30 38.35 38.35 37.35 37.55 0.1M
2025-06-27 38.80 39.10 38.30 38.30 0.1M
2025-06-26 39.60 39.60 38.40 38.40 0.1M
2025-06-25 38.55 39.60 38.55 38.90 0.4M
2025-06-24 37.90 38.75 37.60 38.55 0.2M
2025-06-23 37.35 37.35 36.25 36.85 0.1M
2025-06-20 39.05 39.05 36.70 37.40 0.2M
2025-06-19 39.00 39.15 38.10 38.10 0.2M
2025-06-18 38.45 39.65 38.05 39.40 0.4M
2025-06-17 38.00 39.05 37.80 37.80 0.1M
2025-06-16 37.75 38.30 37.45 38.00 0.1M
2025-06-13 38.60 39.80 37.75 37.75 0.5M
2025-06-12 39.50 41.75 38.95 38.95 1.5M
2025-06-11 39.55 39.70 38.90 39.10 0.1M
2025-06-10 38.90 39.55 38.50 39.55 0.2M
2025-06-09 39.75 39.75 38.65 38.80 0.1M
2025-06-06 39.60 41.10 39.50 39.50 1.2M
2025-06-05 38.40 40.50 38.40 39.65 0.4M
2025-06-04 37.00 38.35 37.00 38.00 0.1M
2025-06-03 36.75 37.85 36.75 37.00 0.1M
2025-06-02 37.00 38.00 36.90 37.25 0.1M
2025-05-29 38.20 38.70 37.95 38.15 0.2M
2025-05-28 38.95 38.95 38.10 38.10 0.1M
2025-05-27 38.90 39.25 38.20 38.20 0.1M
2025-05-26 39.35 39.45 38.70 38.85 0.1M
2025-05-23 39.90 40.90 39.30 39.30 0.3M
2025-05-22 39.20 39.55 38.75 39.20 0.2M
2025-05-21 39.50 40.05 39.10 39.20 0.3M
2025-05-20 39.70 39.70 38.90 39.10 0.2M
2025-05-19 40.60 40.60 38.90 38.90 0.2M
2025-05-16 39.15 41.35 38.65 40.10 1.0M
2025-05-15 40.35 40.35 38.75 38.75 0.3M
2025-05-14 41.25 41.25 39.75 39.75 0.5M
2025-05-13 42.25 42.40 40.70 40.70 0.5M
2025-05-12 41.45 44.65 41.45 43.60 0.8M
2025-05-09 40.75 41.65 40.45 41.15 0.4M
2025-05-08 39.80 42.00 39.80 40.75 0.8M
2025-05-07 39.10 39.20 38.40 38.85 0.1M
2025-05-06 38.30 39.00 38.20 38.35 0.1M
2025-05-05 39.50 40.00 37.20 38.15 0.3M
2025-05-02 37.30 39.50 36.95 39.50 0.3M
2025-04-30 35.95 37.20 35.75 36.55 0.2M
2025-04-29 34.55 36.10 34.55 35.65 0.2M
2025-04-28 33.55 34.65 33.50 34.50 0.1M
2025-04-25 33.60 33.85 33.20 33.40 0.1M
2025-04-24 32.80 33.15 32.10 33.00 0.1M
2025-04-23 31.25 32.40 31.25 32.00 0.1M
2025-04-22 29.80 31.65 29.80 31.05 0.1M
2025-04-21 32.35 32.35 31.50 31.65 0.1M
2025-04-18 32.70 32.95 32.25 32.35 0.1M
2025-04-17 32.55 33.40 31.90 32.50 0.1M
2025-04-16 32.00 32.55 31.50 32.55 0.2M
2025-04-15 30.55 32.55 30.55 32.15 0.2M
2025-04-14 30.35 32.30 30.15 30.40 0.2M
2025-04-11 28.05 30.80 28.05 29.75 0.4M
2025-04-10 29.30 31.15 29.30 31.15 0.8M
2025-04-09 28.35 28.35 28.35 28.35 0.2M
2025-04-08 31.50 31.50 31.50 31.50 0.1M
2025-04-07 35.00 35.00 35.00 35.00 0.0M
2025-04-02 38.25 38.85 38.00 38.85 0.1M
2025-04-01 37.10 38.85 37.10 38.25 0.2M
2025-03-31 39.00 39.20 37.10 37.10 0.4M
2025-03-28 41.55 41.90 39.75 40.35 0.2M
2025-03-27 42.30 42.35 41.75 41.80 0.1M
2025-03-26 42.50 43.05 42.30 42.35 0.1M
2025-03-25 43.55 43.75 42.55 42.65 0.1M
2025-03-24 44.15 44.20 43.05 43.15 0.1M
2025-03-21 43.95 44.30 43.75 44.30 0.0M
2025-03-20 44.55 44.55 43.60 43.95 0.1M
2025-03-19 44.30 44.30 43.70 43.95 0.1M
2025-03-18 43.85 44.60 43.80 44.30 0.1M
2025-03-17 43.20 43.65 43.15 43.25 0.1M
2025-03-14 43.70 43.70 42.60 43.05 0.1M
2025-03-13 43.70 44.00 42.75 42.75 0.1M
2025-03-12 43.60 44.20 43.15 43.70 0.1M
2025-03-11 43.25 43.25 41.65 43.15 0.0M
2025-03-10 43.65 44.35 43.20 43.25 0.1M
2025-03-07 44.30 44.60 43.55 43.65 0.1M
2025-03-06 44.70 44.80 44.00 44.05 0.1M
2025-03-05 45.30 45.30 44.35 44.75 0.1M
2025-03-04 43.35 44.80 43.35 44.80 0.1M
2025-03-03 45.25 45.25 44.50 44.55 0.1M
2025-02-27 46.30 46.30 45.65 45.70 0.1M
2025-02-26 46.45 46.70 45.90 46.30 0.1M
2025-02-25 46.00 46.65 45.90 46.20 0.1M
2025-02-24 45.65 46.80 45.50 46.65 0.1M
2025-02-21 46.05 46.60 46.00 46.10 0.2M
2025-02-20 46.35 47.20 46.30 46.30 0.1M
2025-02-19 47.10 47.10 46.30 46.70 0.1M
2025-02-18 46.10 47.40 46.00 46.50 0.2M
2025-02-17 46.10 46.20 45.70 45.95 0.1M
2025-02-14 45.20 46.30 45.20 45.70 0.1M
2025-02-13 44.85 45.55 44.85 45.20 0.1M
2025-02-12 45.25 45.95 44.75 44.95 0.1M
2025-02-11 46.25 46.30 44.85 45.25 0.1M
2025-02-10 45.10 45.80 45.00 45.20 0.1M
2025-02-07 45.05 46.00 45.05 45.70 0.1M
2025-02-06 45.10 45.75 45.10 45.65 0.1M
2025-02-05 45.20 45.80 44.80 45.60 0.3M
2025-02-04 43.45 46.40 43.45 45.15 0.6M
2025-02-03 42.95 43.45 41.45 43.00 0.3M
2025-01-22 42.65 43.35 42.25 43.00 0.2M
2025-01-21 42.35 43.15 42.20 42.20 0.2M
2025-01-20 43.30 43.30 42.00 42.25 0.2M
2025-01-17 44.10 44.10 42.60 42.60 0.1M
2025-01-16 44.50 44.50 44.00 44.10 0.1M
2025-01-15 44.30 44.30 43.60 43.75 0.1M
2025-01-14 44.40 44.45 43.25 44.25 0.1M
2025-01-13 45.95 45.95 43.85 43.85 0.2M
2025-01-10 46.65 46.70 46.00 46.40 0.1M
2025-01-09 46.00 47.30 45.90 46.55 0.3M
2025-01-08 46.25 46.40 45.95 45.95 0.3M
2025-01-07 46.50 47.20 46.40 46.40 0.2M
2025-01-06 46.95 46.95 45.85 46.20 0.1M
2025-01-03 47.10 47.30 46.20 46.30 0.1M
2025-01-02 47.50 47.95 46.60 46.60 0.2M