ENNOSTAR Inc. (TPE:3714)
Taiwan · Delayed Price · Currency is TWD 39.25
-0.45 (-1.13%)
Sep 30, 2025, 1:35 PM CST
ENNOSTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 39.70 | 39.75 | 39.00 | 39.45 | 39.45 | -0.63% | 1,591,936 |
| Sep 26, 2025 | 41.25 | 41.50 | 38.90 | 39.70 | 39.70 | -1.61% | 4,465,133 |
| Sep 25, 2025 | 39.95 | 41.50 | 39.75 | 40.35 | 40.35 | 1.00% | 4,835,866 |
| Sep 24, 2025 | 39.85 | 40.10 | 39.05 | 39.95 | 39.95 | 0.50% | 1,851,388 |
| Sep 23, 2025 | 39.80 | 39.95 | 39.30 | 39.75 | 39.75 | 0.38% | 2,107,952 |
| Sep 22, 2025 | 39.40 | 39.90 | 38.95 | 39.60 | 39.60 | 1.15% | 2,097,312 |
| Sep 19, 2025 | 40.70 | 40.70 | 39.10 | 39.15 | 39.15 | -3.69% | 10,331,508 |
| Sep 18, 2025 | 40.05 | 40.65 | 39.80 | 40.65 | 40.65 | 1.50% | 5,533,943 |
| Sep 17, 2025 | 39.15 | 40.35 | 38.95 | 40.05 | 40.05 | 3.22% | 6,519,178 |
| Sep 16, 2025 | 38.00 | 39.15 | 37.85 | 38.80 | 38.80 | 3.05% | 3,260,491 |
| Sep 15, 2025 | 38.50 | 39.20 | 37.45 | 37.65 | 37.65 | -1.57% | 2,982,245 |
| Sep 12, 2025 | 37.95 | 38.80 | 37.95 | 38.25 | 38.25 | 1.46% | 1,603,990 |
| Sep 11, 2025 | 38.45 | 39.15 | 37.70 | 37.70 | 37.70 | -1.82% | 3,621,253 |
| Sep 10, 2025 | 37.80 | 38.45 | 37.20 | 38.40 | 38.40 | 2.40% | 2,612,864 |
| Sep 9, 2025 | 38.45 | 38.50 | 37.25 | 37.50 | 37.50 | -1.45% | 2,148,532 |
| Sep 8, 2025 | 38.00 | 39.00 | 38.00 | 38.05 | 38.05 | 1.47% | 2,526,821 |
| Sep 5, 2025 | 38.25 | 38.30 | 37.35 | 37.50 | 37.50 | -0.92% | 1,342,534 |
| Sep 4, 2025 | 38.60 | 38.85 | 37.70 | 37.85 | 37.85 | -0.66% | 1,819,744 |
| Sep 3, 2025 | 38.00 | 38.60 | 37.75 | 38.10 | 38.10 | 0.13% | 1,546,843 |
| Sep 2, 2025 | 38.30 | 39.30 | 37.60 | 38.05 | 38.05 | - | 2,353,982 |
| Sep 1, 2025 | 38.80 | 38.90 | 37.55 | 38.05 | 38.05 | -2.44% | 2,515,757 |
| Aug 29, 2025 | 38.55 | 39.90 | 38.05 | 39.00 | 39.00 | 2.23% | 6,162,916 |
| 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 |