Getac Holdings Corporation (TPE:3005)
Taiwan · Delayed Price · Currency is TWD 118.00
-0.50 (-0.42%)
Aug 1, 2025, 2:38 PM CST
Enfusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 116.50 | 118.00 | 116.50 | 118.00 | - | - | 373,187 |
| Jul 31, 2025 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 1,699,022 |
| Jul 30, 2025 | 119.00 | 120.00 | 118.50 | 119.00 | 119.00 | - | 1,477,164 |
| Jul 29, 2025 | 119.50 | 119.50 | 117.50 | 119.00 | 119.00 | -0.83% | 1,724,087 |
| Jul 28, 2025 | 119.50 | 120.50 | 118.50 | 120.00 | 120.00 | 0.42% | 1,859,353 |
| Jul 25, 2025 | 120.00 | 120.00 | 118.50 | 119.50 | 119.50 | -0.83% | 1,011,953 |
| Jul 24, 2025 | 120.50 | 121.00 | 119.50 | 120.50 | 120.50 | 0.42% | 1,880,378 |
| Jul 23, 2025 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 1.27% | 2,812,748 |
| Jul 22, 2025 | 121.00 | 121.00 | 118.00 | 118.50 | 118.50 | -1.66% | 2,875,130 |
| Jul 21, 2025 | 120.00 | 122.00 | 120.00 | 120.50 | 120.50 | 0.84% | 3,478,468 |
| Jul 18, 2025 | 119.50 | 120.50 | 119.00 | 119.50 | 119.50 | 0.42% | 2,175,294 |
| Jul 17, 2025 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | - | 2,831,154 |
| Jul 16, 2025 | 119.00 | 119.50 | 117.00 | 119.00 | 119.00 | - | 3,094,354 |
| Jul 15, 2025 | 115.00 | 119.50 | 115.00 | 119.00 | 119.00 | 3.03% | 3,801,445 |
| Jul 14, 2025 | 116.50 | 116.50 | 114.50 | 115.50 | 115.50 | -0.43% | 1,001,634 |
| Jul 11, 2025 | 115.00 | 116.50 | 114.50 | 116.00 | 116.00 | 0.87% | 1,182,727 |
| Jul 10, 2025 | 116.50 | 116.50 | 114.00 | 115.00 | 115.00 | -0.86% | 2,436,922 |
| Jul 9, 2025 | 113.00 | 117.50 | 113.00 | 116.00 | 116.00 | 3.11% | 4,628,231 |
| Jul 8, 2025 | 113.00 | 114.00 | 111.00 | 112.50 | 112.50 | -0.88% | 1,956,137 |
| Jul 7, 2025 | 112.00 | 114.50 | 111.00 | 113.50 | 113.50 | 1.34% | 2,907,978 |
| Jul 4, 2025 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 2,349,861 |
| Jul 3, 2025 | 112.50 | 115.50 | 111.50 | 114.00 | 114.00 | 2.24% | 4,302,290 |
| Jul 2, 2025 | 110.50 | 112.50 | 110.50 | 111.50 | 111.50 | 1.36% | 3,145,536 |
| Jul 1, 2025 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.90% | 2,353,912 |
| Jun 30, 2025 | 113.50 | 114.00 | 110.50 | 111.00 | 111.00 | -1.77% | 3,606,033 |
| Jun 27, 2025 | 114.00 | 115.50 | 111.50 | 113.00 | 113.00 | - | 4,985,802 |
| Jun 26, 2025 | 113.50 | 116.00 | 111.50 | 113.00 | 113.00 | -6.22% | 11,811,794 |
| Jun 25, 2025 | 122.00 | 123.00 | 119.50 | 120.50 | 114.51 | -0.82% | 5,851,048 |
| Jun 24, 2025 | 123.50 | 123.50 | 121.00 | 121.50 | 115.46 | -1.22% | 5,028,811 |
| Jun 23, 2025 | 124.50 | 125.00 | 122.00 | 123.00 | 116.89 | -1.99% | 3,638,830 |
| Jun 20, 2025 | 128.00 | 129.00 | 123.00 | 125.50 | 119.27 | -2.71% | 4,967,590 |
| Jun 19, 2025 | 130.50 | 131.50 | 129.00 | 129.00 | 122.59 | -0.77% | 2,864,131 |
| Jun 18, 2025 | 127.50 | 131.50 | 126.50 | 130.00 | 123.54 | 1.96% | 4,006,687 |
| Jun 17, 2025 | 128.50 | 131.00 | 127.50 | 127.50 | 121.17 | -0.78% | 2,615,502 |
| Jun 16, 2025 | 124.50 | 128.50 | 124.50 | 128.50 | 122.12 | 2.80% | 2,900,060 |
| Jun 13, 2025 | 125.50 | 127.00 | 124.50 | 125.00 | 118.79 | -1.19% | 1,593,722 |
| Jun 12, 2025 | 125.50 | 127.00 | 125.00 | 126.50 | 120.22 | 0.40% | 1,959,636 |
| Jun 11, 2025 | 124.50 | 126.00 | 124.00 | 126.00 | 119.74 | 0.80% | 1,866,334 |
| Jun 10, 2025 | 124.50 | 126.00 | 124.00 | 125.00 | 118.79 | 0.40% | 2,153,923 |
| Jun 9, 2025 | 122.00 | 124.50 | 121.50 | 124.50 | 118.32 | 2.89% | 2,470,364 |
| Jun 6, 2025 | 122.50 | 122.50 | 119.50 | 121.00 | 114.99 | -0.82% | 1,797,599 |
| Jun 5, 2025 | 123.00 | 123.00 | 121.00 | 122.00 | 115.94 | -0.81% | 1,261,362 |
| Jun 4, 2025 | 122.50 | 123.50 | 121.50 | 123.00 | 116.89 | 0.41% | 1,672,162 |
| Jun 3, 2025 | 121.00 | 123.00 | 120.00 | 122.50 | 116.41 | 2.08% | 3,044,634 |
| Jun 2, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 114.04 | -1.23% | 1,983,078 |
| May 29, 2025 | 122.50 | 123.00 | 120.50 | 121.50 | 115.46 | -0.41% | 1,844,286 |
| May 28, 2025 | 121.00 | 122.50 | 120.50 | 122.00 | 115.94 | 1.24% | 1,978,194 |
| May 27, 2025 | 120.50 | 121.50 | 119.00 | 120.50 | 114.51 | - | 2,187,013 |
| May 26, 2025 | 123.00 | 123.00 | 120.00 | 120.50 | 114.51 | -3.98% | 3,536,760 |
| May 23, 2025 | 124.50 | 125.50 | 121.00 | 125.50 | 119.27 | - | 6,960,014 |