ENNOSTAR Inc. (TPE:3714)
Taiwan · Delayed Price · Currency is TWD 35.50
+0.30 (0.85%)
Aug 1, 2025, 1:35 PM CST
CrossFirst Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.70 | 35.20 | 34.45 | 35.20 | - | - | 336,940 |
| 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 |
| Jun 20, 2025 | 34.40 | 35.80 | 34.40 | 35.00 | 34.13 | 1.60% | 3,082,420 |
| Jun 19, 2025 | 34.80 | 35.05 | 34.40 | 34.45 | 33.60 | -1.85% | 847,886 |
| Jun 18, 2025 | 34.70 | 35.35 | 34.45 | 35.10 | 34.23 | 1.74% | 1,758,478 |
| Jun 17, 2025 | 34.25 | 34.95 | 34.25 | 34.50 | 33.65 | - | 1,105,462 |
| Jun 16, 2025 | 33.90 | 34.50 | 33.50 | 34.50 | 33.65 | 1.02% | 911,077 |
| Jun 13, 2025 | 34.50 | 34.70 | 34.10 | 34.15 | 33.31 | -1.87% | 1,535,295 |
| Jun 12, 2025 | 34.75 | 35.05 | 34.55 | 34.80 | 33.94 | 0.14% | 916,192 |
| Jun 11, 2025 | 35.35 | 35.80 | 34.30 | 34.75 | 33.89 | -1.97% | 3,448,874 |
| Jun 10, 2025 | 34.50 | 35.75 | 34.50 | 35.45 | 34.57 | 3.05% | 2,554,775 |
| Jun 9, 2025 | 34.20 | 34.80 | 34.10 | 34.40 | 33.55 | 1.33% | 2,690,307 |
| Jun 6, 2025 | 34.00 | 34.25 | 33.75 | 33.95 | 33.11 | -0.15% | 870,683 |
| Jun 5, 2025 | 33.65 | 34.10 | 33.45 | 34.00 | 33.16 | - | 1,663,705 |
| Jun 4, 2025 | 34.15 | 34.25 | 33.80 | 34.00 | 33.16 | 0.89% | 1,523,401 |
| Jun 3, 2025 | 34.20 | 34.40 | 33.65 | 33.70 | 32.87 | -0.74% | 1,306,185 |
| Jun 2, 2025 | 35.00 | 35.00 | 33.80 | 33.95 | 33.11 | -3.69% | 2,762,025 |
| May 29, 2025 | 36.50 | 36.65 | 35.25 | 35.25 | 34.38 | -2.35% | 2,021,918 |
| May 28, 2025 | 36.90 | 37.05 | 35.90 | 36.10 | 35.21 | - | 1,982,445 |
| May 27, 2025 | 36.90 | 37.30 | 36.10 | 36.10 | 35.21 | -1.37% | 2,084,286 |
| May 26, 2025 | 36.55 | 36.70 | 36.15 | 36.60 | 35.69 | 0.14% | 1,432,828 |
| May 23, 2025 | 37.30 | 37.45 | 36.55 | 36.55 | 35.65 | -1.48% | 1,768,127 |