ENNOSTAR Inc. (TPE:3714)
Taiwan · Delayed Price · Currency is TWD 39.00
+0.85 (2.23%)
Aug 29, 2025, 2:38 PM CST
ENNOSTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 38.55 | 39.90 | 38.05 | 39.00 | 39.00 | 2.23% | 6,153,183 |
| Aug 28, 2025 | 38.20 | 38.60 | 37.80 | 38.15 | 38.15 | - | 1,669,413 |
| Aug 27, 2025 | 38.35 | 38.80 | 38.15 | 38.15 | 38.15 | -0.13% | 2,330,723 |
| Aug 26, 2025 | 37.75 | 38.55 | 37.50 | 38.20 | 38.20 | 1.06% | 2,598,555 |
| Aug 25, 2025 | 38.00 | 38.25 | 37.65 | 37.80 | 37.80 | 1.34% | 2,578,622 |
| Aug 22, 2025 | 38.25 | 38.30 | 37.05 | 37.30 | 37.30 | -1.97% | 2,377,141 |
| Aug 21, 2025 | 36.50 | 38.20 | 36.50 | 38.05 | 38.05 | 4.82% | 4,005,056 |
| Aug 20, 2025 | 37.40 | 37.80 | 36.20 | 36.30 | 36.30 | -4.22% | 4,233,499 |
| Aug 19, 2025 | 39.95 | 40.15 | 37.90 | 37.90 | 37.90 | -1.56% | 12,718,322 |
| Aug 18, 2025 | 35.50 | 38.50 | 35.35 | 38.50 | 38.50 | 10.00% | 9,015,901 |
| Aug 15, 2025 | 35.20 | 35.30 | 34.80 | 35.00 | 35.00 | -0.43% | 1,286,195 |
| Aug 14, 2025 | 34.80 | 35.50 | 34.80 | 35.15 | 35.15 | 1.01% | 1,377,822 |
| Aug 13, 2025 | 34.65 | 35.35 | 34.40 | 34.80 | 34.80 | 1.02% | 1,912,766 |
| Aug 12, 2025 | 33.40 | 34.45 | 33.30 | 34.45 | 34.45 | 2.53% | 1,449,437 |
| Aug 11, 2025 | 33.80 | 33.80 | 32.90 | 33.60 | 33.60 | -1.90% | 2,600,862 |
| Aug 8, 2025 | 35.00 | 35.35 | 34.20 | 34.25 | 34.25 | -2.70% | 2,817,758 |
| Aug 7, 2025 | 35.30 | 35.80 | 35.15 | 35.20 | 35.20 | - | 1,205,434 |
| Aug 6, 2025 | 35.85 | 35.90 | 35.15 | 35.20 | 35.20 | -1.81% | 1,123,822 |
| Aug 5, 2025 | 35.60 | 36.05 | 35.50 | 35.85 | 35.85 | 0.70% | 1,078,825 |
| Aug 4, 2025 | 35.05 | 35.75 | 34.65 | 35.60 | 35.60 | 0.28% | 1,046,325 |
| Aug 1, 2025 | 34.70 | 35.65 | 34.45 | 35.50 | 35.50 | 0.85% | 1,173,010 |
| Jul 31, 2025 | 36.30 | 36.30 | 35.20 | 35.20 | 35.20 | -3.43% | 2,105,916 |
| Jul 30, 2025 | 36.30 | 36.65 | 35.85 | 36.45 | 36.45 | 1.25% | 1,303,318 |
| Jul 29, 2025 | 36.45 | 36.75 | 36.00 | 36.00 | 36.00 | -0.14% | 1,311,736 |
| Jul 28, 2025 | 36.15 | 36.35 | 35.85 | 36.05 | 36.05 | -0.28% | 970,775 |
| Jul 25, 2025 | 36.30 | 36.60 | 36.15 | 36.15 | 36.15 | -0.55% | 1,135,238 |
| Jul 24, 2025 | 35.60 | 36.50 | 35.25 | 36.35 | 36.35 | 2.11% | 1,823,137 |
| Jul 23, 2025 | 34.45 | 35.70 | 34.45 | 35.60 | 35.60 | 3.49% | 1,543,078 |
| Jul 22, 2025 | 35.45 | 35.50 | 34.25 | 34.40 | 34.40 | -1.99% | 1,124,352 |
| Jul 21, 2025 | 35.45 | 35.75 | 35.10 | 35.10 | 35.10 | -0.99% | 718,618 |
| Jul 18, 2025 | 35.40 | 35.80 | 35.25 | 35.45 | 35.45 | 0.85% | 1,104,880 |
| Jul 17, 2025 | 34.60 | 35.20 | 34.45 | 35.15 | 35.15 | 1.88% | 1,113,392 |
| Jul 16, 2025 | 34.00 | 34.80 | 33.95 | 34.50 | 34.50 | 1.02% | 1,186,184 |
| Jul 15, 2025 | 34.55 | 34.75 | 33.90 | 34.15 | 34.15 | -0.58% | 1,548,798 |
| Jul 14, 2025 | 34.85 | 35.10 | 34.20 | 34.35 | 34.35 | -1.86% | 1,425,490 |
| Jul 11, 2025 | 34.50 | 35.00 | 33.80 | 35.00 | 35.00 | 0.72% | 1,060,319 |
| Jul 10, 2025 | 35.10 | 35.50 | 34.50 | 34.75 | 34.75 | -0.71% | 1,967,615 |
| Jul 9, 2025 | 34.80 | 35.20 | 34.55 | 35.00 | 35.00 | -0.43% | 938,371 |
| Jul 8, 2025 | 34.85 | 35.40 | 34.40 | 35.15 | 35.15 | 1.15% | 1,442,078 |
| Jul 7, 2025 | 35.05 | 35.05 | 34.10 | 34.75 | 34.75 | -0.86% | 1,099,621 |
| Jul 4, 2025 | 35.80 | 35.90 | 34.85 | 35.05 | 35.05 | -1.82% | 1,072,759 |
| Jul 3, 2025 | 35.15 | 35.70 | 35.15 | 35.70 | 35.70 | 2.29% | 1,017,322 |
| Jul 2, 2025 | 35.10 | 35.20 | 34.90 | 34.90 | 34.90 | -0.57% | 720,141 |
| Jul 1, 2025 | 35.30 | 35.95 | 34.70 | 35.10 | 35.10 | -0.85% | 1,753,735 |
| Jun 30, 2025 | 36.70 | 36.90 | 35.40 | 35.40 | 35.40 | -3.01% | 2,321,097 |
| Jun 27, 2025 | 36.10 | 36.90 | 36.10 | 36.50 | 36.50 | 1.53% | 2,686,988 |
| Jun 26, 2025 | 35.90 | 36.90 | 35.90 | 35.95 | 35.95 | 0.98% | 1,874,080 |
| Jun 25, 2025 | 35.70 | 36.35 | 35.60 | 35.60 | 35.60 | -2.20% | 1,434,371 |
| Jun 24, 2025 | 35.90 | 37.05 | 35.90 | 36.40 | 35.50 | 2.39% | 3,598,810 |
| Jun 23, 2025 | 34.50 | 36.00 | 34.20 | 35.55 | 34.67 | 1.57% | 2,307,998 |