ENNOSTAR Inc. (TPE:3714)
Taiwan · Delayed Price · Currency is TWD 58.10
-4.80 (-7.63%)
Oct 30, 2026, 1:30 PM CST
ENNOSTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 60.90 | 61.10 | 58.10 | 58.10 | 58.10 | -7.63% | 7,331,986 |
| Oct 29, 2026 | 64.80 | 65.50 | 62.80 | 62.90 | 62.90 | -2.63% | 5,078,917 |
| Oct 28, 2026 | 63.30 | 64.70 | 63.10 | 64.60 | 64.60 | 4.36% | 6,159,187 |
| Oct 27, 2026 | 62.50 | 63.70 | 61.60 | 61.90 | 61.90 | 0.32% | 4,466,458 |
| Oct 22, 2026 | 63.50 | 64.50 | 61.70 | 61.70 | 61.70 | -1.44% | 5,551,461 |
| Oct 21, 2026 | 63.00 | 63.20 | 62.10 | 62.60 | 62.60 | 1.46% | 2,812,552 |
| Oct 20, 2026 | 62.40 | 64.30 | 61.60 | 61.70 | 61.70 | -1.91% | 4,030,594 |
| Oct 19, 2026 | 61.50 | 63.30 | 60.90 | 62.90 | 62.90 | -0.79% | 4,165,263 |
| Oct 16, 2026 | 62.00 | 64.20 | 62.00 | 63.40 | 63.40 | 3.09% | 4,934,031 |
| Oct 15, 2026 | 62.00 | 62.90 | 61.00 | 61.50 | 61.50 | -4.21% | 6,348,988 |
| Oct 14, 2026 | 61.40 | 64.90 | 60.70 | 64.20 | 64.20 | 5.59% | 7,507,977 |
| Oct 13, 2026 | 62.70 | 63.00 | 60.30 | 60.80 | 60.80 | -4.70% | 9,359,996 |
| Oct 12, 2026 | 64.00 | 64.90 | 62.70 | 63.80 | 63.80 | -4.78% | 9,686,541 |
| Oct 8, 2026 | 67.00 | 67.50 | 66.30 | 67.00 | 67.00 | -0.59% | 4,115,502 |
| Oct 7, 2026 | 67.00 | 68.00 | 66.80 | 67.40 | 67.40 | 0.60% | 4,384,737 |
| Oct 6, 2026 | 68.80 | 68.80 | 66.60 | 67.00 | 67.00 | -1.76% | 7,278,565 |
| Oct 5, 2026 | 72.00 | 72.80 | 68.00 | 68.20 | 68.20 | -3.67% | 21,371,294 |
| Oct 2, 2026 | 68.90 | 72.00 | 68.90 | 70.80 | 70.80 | 2.91% | 23,642,170 |
| Oct 1, 2026 | 70.00 | 70.50 | 68.00 | 68.80 | 68.80 | -1.57% | 10,454,787 |
| Sep 30, 2026 | 68.60 | 70.90 | 68.10 | 69.90 | 69.90 | 2.64% | 21,400,350 |
| Sep 29, 2026 | 66.60 | 69.00 | 66.40 | 68.10 | 68.10 | 0.74% | 7,008,676 |
| Sep 24, 2026 | 67.60 | 69.20 | 67.50 | 67.60 | 67.60 | 0.15% | 8,698,127 |
| Sep 23, 2026 | 68.80 | 69.40 | 67.20 | 67.50 | 67.50 | -2.03% | 12,388,269 |
| Sep 22, 2026 | 70.30 | 72.30 | 68.00 | 68.90 | 68.90 | 0.15% | 44,868,850 |
| Sep 21, 2026 | 68.90 | 70.80 | 67.10 | 68.80 | 68.80 | 2.08% | 26,719,280 |
| Sep 18, 2026 | 66.90 | 68.80 | 65.00 | 67.40 | 67.40 | 2.90% | 18,717,951 |
| Sep 17, 2026 | 65.00 | 67.80 | 64.40 | 65.50 | 65.50 | 1.87% | 16,739,106 |
| Sep 16, 2026 | 61.10 | 64.70 | 61.00 | 64.30 | 64.30 | 6.99% | 10,803,088 |
| Sep 15, 2026 | 61.30 | 61.70 | 60.10 | 60.10 | 60.10 | -2.28% | 3,640,157 |
| Sep 14, 2026 | 61.20 | 62.70 | 60.00 | 61.50 | 61.50 | -0.32% | 4,988,883 |
| Sep 11, 2026 | 60.60 | 62.50 | 60.50 | 61.70 | 61.70 | -0.48% | 6,784,296 |
| Sep 10, 2026 | 63.10 | 63.40 | 62.00 | 62.00 | 62.00 | -2.67% | 5,708,987 |
| Sep 9, 2026 | 65.70 | 67.20 | 63.60 | 63.70 | 63.70 | -1.85% | 14,622,469 |
| Sep 8, 2026 | 66.80 | 67.50 | 64.60 | 64.90 | 64.90 | -3.42% | 11,427,655 |
| Sep 7, 2026 | 66.90 | 68.50 | 65.50 | 67.20 | 67.20 | 0.60% | 26,485,957 |
| Sep 4, 2026 | 63.90 | 67.20 | 63.20 | 66.80 | 66.80 | 8.62% | 35,248,872 |
| Sep 3, 2026 | 63.80 | 68.20 | 61.20 | 61.50 | 61.50 | -0.81% | 50,253,672 |
| Sep 2, 2026 | 62.50 | 62.90 | 61.50 | 62.00 | 62.00 | -0.80% | 4,423,451 |
| Sep 1, 2026 | 61.80 | 64.40 | 61.20 | 62.50 | 62.50 | 1.46% | 8,777,034 |
| Aug 31, 2026 | 62.20 | 62.50 | 60.60 | 61.60 | 61.60 | -1.60% | 5,844,434 |
| Aug 28, 2026 | 63.60 | 63.80 | 62.10 | 62.60 | 62.60 | -1.42% | 7,578,503 |
| Aug 27, 2026 | 62.70 | 64.40 | 61.10 | 63.50 | 63.50 | 1.28% | 15,181,376 |
| Aug 26, 2026 | 61.30 | 64.20 | 60.70 | 62.70 | 62.70 | 5.20% | 27,039,040 |
| Aug 25, 2026 | 56.80 | 59.60 | 56.00 | 59.60 | 59.60 | 4.20% | 6,186,282 |
| Aug 24, 2026 | 57.80 | 60.40 | 57.20 | 57.20 | 57.20 | -0.17% | 12,114,622 |
| Aug 21, 2026 | 57.20 | 59.20 | 56.70 | 57.30 | 57.30 | 0.53% | 6,989,900 |
| Aug 20, 2026 | 55.50 | 57.80 | 55.50 | 57.00 | 57.00 | 3.26% | 4,506,044 |
| Aug 19, 2026 | 55.00 | 56.70 | 54.60 | 55.20 | 55.20 | -1.43% | 3,273,012 |
| Aug 18, 2026 | 59.00 | 59.00 | 55.80 | 56.00 | 56.00 | -6.20% | 6,705,054 |
| Aug 17, 2026 | 57.60 | 60.20 | 57.00 | 59.70 | 59.70 | 4.92% | 8,227,127 |