ENNOSTAR Inc. (TPE:3714)
Taiwan · Delayed Price · Currency is TWD 68.10
+2.60 (3.97%)
Sep 18, 2026, 1:15 PM CST
ENNOSTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 59.30 | 59.40 | 56.40 | 56.90 | 56.90 | -2.90% | 4,421,532 |
| Aug 13, 2026 | 58.90 | 59.60 | 58.30 | 58.60 | 58.60 | 0.51% | 5,413,876 |
| Aug 12, 2026 | 57.00 | 58.60 | 56.80 | 58.30 | 58.30 | 4.11% | 7,214,308 |
| Aug 11, 2026 | 58.50 | 59.00 | 56.00 | 56.00 | 56.00 | -5.08% | 8,287,285 |
| Aug 10, 2026 | 56.50 | 59.90 | 54.60 | 59.00 | 59.00 | -0.67% | 18,853,571 |
| Aug 7, 2026 | 57.80 | 59.90 | 55.80 | 59.40 | 59.40 | 2.95% | 10,408,492 |
| Aug 6, 2026 | 56.30 | 57.80 | 54.60 | 57.70 | 57.70 | 4.72% | 9,014,256 |
| Aug 5, 2026 | 55.20 | 55.90 | 54.80 | 55.10 | 55.10 | 2.61% | 5,965,991 |
| Aug 4, 2026 | 49.90 | 53.70 | 49.65 | 53.70 | 53.70 | 6.55% | 6,292,873 |
| Aug 3, 2026 | 48.00 | 50.60 | 47.60 | 50.40 | 50.40 | 4.89% | 5,366,414 |
| Jul 31, 2026 | 48.85 | 49.00 | 47.40 | 48.05 | 48.05 | 5.49% | 6,510,958 |
| Jul 30, 2026 | 46.00 | 47.40 | 45.00 | 45.55 | 45.55 | -1.19% | 6,783,370 |
| Jul 29, 2026 | 49.45 | 50.20 | 44.55 | 46.10 | 46.10 | -6.30% | 12,512,877 |
| Jul 28, 2026 | 50.90 | 51.00 | 49.20 | 49.20 | 49.20 | -6.46% | 6,594,750 |
| Jul 27, 2026 | 54.30 | 54.40 | 51.50 | 52.60 | 52.60 | -3.66% | 5,193,929 |
| Jul 24, 2026 | 53.30 | 57.20 | 52.70 | 54.60 | 54.60 | 1.68% | 9,832,448 |
| Jul 23, 2026 | 54.80 | 55.00 | 53.00 | 53.70 | 53.70 | -0.19% | 3,607,467 |
| Jul 22, 2026 | 53.00 | 54.60 | 53.00 | 53.80 | 53.80 | 2.87% | 4,363,947 |
| Jul 21, 2026 | 52.20 | 52.70 | 51.20 | 52.30 | 52.30 | 1.16% | 5,022,318 |
| Jul 20, 2026 | 53.40 | 53.40 | 49.45 | 51.70 | 51.70 | -1.52% | 9,235,465 |
| Jul 17, 2026 | 55.50 | 56.00 | 52.50 | 52.50 | 52.50 | -9.01% | 11,845,962 |
| Jul 16, 2026 | 59.50 | 59.70 | 57.50 | 57.70 | 57.70 | -4.63% | 5,507,925 |
| Jul 15, 2026 | 59.70 | 60.80 | 58.50 | 60.50 | 60.50 | 2.02% | 5,957,169 |
| Jul 14, 2026 | 60.90 | 61.40 | 57.00 | 59.30 | 59.30 | -2.63% | 10,921,834 |
| Jul 13, 2026 | 63.80 | 64.90 | 60.30 | 60.90 | 60.90 | -4.40% | 7,774,324 |
| Jul 9, 2026 | 62.10 | 65.40 | 61.10 | 63.70 | 63.70 | 2.91% | 9,625,545 |