Ennoconn Corporation (TPE:6414)
Taiwan · Delayed Price · Currency is TWD 306.50
+0.50 (0.16%)
Aug 1, 2025, 2:36 PM CST
Ennoconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 300.00 | 304.50 | 299.00 | 304.00 | - | -0.65% | 57,546 |
| Jul 31, 2025 | 304.50 | 306.00 | 301.00 | 306.00 | 306.00 | 0.66% | 424,297 |
| Jul 30, 2025 | 300.00 | 304.00 | 298.00 | 304.00 | 304.00 | 1.33% | 367,929 |
| Jul 29, 2025 | 303.00 | 303.00 | 295.50 | 300.00 | 300.00 | -0.99% | 459,731 |
| Jul 28, 2025 | 302.00 | 303.00 | 299.00 | 303.00 | 303.00 | 0.66% | 258,515 |
| Jul 25, 2025 | 303.00 | 304.50 | 301.00 | 301.00 | 301.00 | -0.66% | 225,694 |
| Jul 24, 2025 | 302.00 | 304.00 | 301.50 | 303.00 | 303.00 | - | 220,784 |
| Jul 23, 2025 | 299.00 | 303.50 | 298.50 | 303.00 | 303.00 | 2.36% | 448,545 |
| Jul 22, 2025 | 305.00 | 305.00 | 295.50 | 296.00 | 296.00 | -2.63% | 628,980 |
| Jul 21, 2025 | 303.00 | 305.50 | 301.50 | 304.00 | 304.00 | 0.16% | 304,822 |
| Jul 18, 2025 | 308.00 | 308.50 | 301.50 | 303.50 | 303.50 | -1.14% | 311,851 |
| Jul 17, 2025 | 305.00 | 307.50 | 304.00 | 307.00 | 307.00 | 0.49% | 415,778 |
| Jul 16, 2025 | 304.50 | 308.50 | 303.50 | 305.50 | 305.50 | 0.99% | 968,648 |
| Jul 15, 2025 | 298.00 | 303.00 | 298.00 | 302.50 | 302.50 | 1.51% | 719,178 |
| Jul 14, 2025 | 301.00 | 303.00 | 296.50 | 298.00 | 298.00 | -0.33% | 341,580 |
| Jul 11, 2025 | 297.00 | 301.00 | 295.50 | 299.00 | 299.00 | 1.01% | 606,032 |
| Jul 10, 2025 | 296.50 | 297.00 | 292.50 | 296.00 | 296.00 | - | 579,109 |
| Jul 9, 2025 | 298.00 | 298.00 | 293.50 | 296.00 | 296.00 | -0.84% | 435,755 |
| Jul 8, 2025 | 293.50 | 298.50 | 290.50 | 298.50 | 298.50 | 1.70% | 674,093 |
| Jul 7, 2025 | 300.00 | 300.00 | 291.50 | 293.50 | 293.50 | -2.49% | 831,106 |
| Jul 4, 2025 | 300.50 | 302.00 | 298.00 | 301.00 | 301.00 | 0.33% | 762,105 |
| Jul 3, 2025 | 295.50 | 300.00 | 294.50 | 300.00 | 300.00 | 2.56% | 922,722 |
| Jul 2, 2025 | 290.00 | 296.00 | 289.00 | 292.50 | 292.50 | 0.86% | 1,354,418 |
| Jul 1, 2025 | 291.00 | 291.50 | 287.50 | 290.00 | 290.00 | 0.69% | 1,133,948 |
| Jun 30, 2025 | 285.00 | 290.50 | 285.00 | 288.00 | 288.00 | 2.86% | 1,702,335 |
| Jun 27, 2025 | 293.50 | 294.00 | 280.00 | 280.00 | 280.00 | -8.05% | 5,126,311 |
| Jun 26, 2025 | 306.00 | 307.50 | 304.00 | 304.50 | 292.30 | -0.49% | 848,885 |
| Jun 25, 2025 | 310.00 | 310.50 | 305.50 | 306.00 | 293.74 | -0.97% | 664,401 |
| Jun 24, 2025 | 303.00 | 309.00 | 301.00 | 309.00 | 296.62 | 3.00% | 941,189 |
| Jun 23, 2025 | 289.00 | 300.00 | 288.00 | 300.00 | 287.98 | 1.69% | 668,457 |
| Jun 20, 2025 | 300.00 | 301.00 | 294.00 | 295.00 | 283.18 | -1.50% | 377,643 |
| Jun 19, 2025 | 301.00 | 302.50 | 299.00 | 299.50 | 287.50 | -0.99% | 437,712 |
| Jun 18, 2025 | 301.00 | 306.50 | 300.00 | 302.50 | 290.38 | 0.50% | 705,145 |
| Jun 17, 2025 | 304.00 | 306.00 | 301.00 | 301.00 | 288.94 | -0.99% | 278,479 |
| Jun 16, 2025 | 303.50 | 304.00 | 301.00 | 304.00 | 291.82 | -0.16% | 285,235 |
| Jun 13, 2025 | 303.50 | 305.50 | 301.00 | 304.50 | 292.30 | 0.16% | 384,268 |
| Jun 12, 2025 | 308.00 | 310.00 | 300.50 | 304.00 | 291.82 | -1.30% | 1,310,251 |
| Jun 11, 2025 | 304.50 | 310.00 | 302.50 | 308.00 | 295.66 | 1.99% | 859,627 |
| Jun 10, 2025 | 300.50 | 304.00 | 300.50 | 302.00 | 289.90 | 0.50% | 233,316 |
| Jun 9, 2025 | 301.50 | 303.50 | 297.50 | 300.50 | 288.46 | 0.33% | 395,549 |
| Jun 6, 2025 | 303.50 | 303.50 | 298.50 | 299.50 | 287.50 | -0.83% | 449,951 |
| Jun 5, 2025 | 303.00 | 305.50 | 299.50 | 302.00 | 289.90 | -0.17% | 749,569 |
| Jun 4, 2025 | 299.00 | 305.50 | 299.00 | 302.50 | 290.38 | 1.17% | 586,244 |
| Jun 3, 2025 | 298.00 | 299.00 | 293.50 | 299.00 | 287.02 | 1.87% | 462,988 |
| Jun 2, 2025 | 298.50 | 298.50 | 292.50 | 293.50 | 281.74 | -3.14% | 518,804 |
| May 29, 2025 | 303.00 | 303.00 | 300.00 | 303.00 | 290.86 | 1.00% | 531,256 |
| May 28, 2025 | 300.00 | 302.50 | 297.50 | 300.00 | 287.98 | 1.01% | 378,780 |
| May 27, 2025 | 297.00 | 300.00 | 296.00 | 297.00 | 285.10 | 0.17% | 162,655 |
| May 26, 2025 | 302.00 | 302.00 | 296.00 | 296.50 | 284.62 | -1.17% | 239,606 |
| May 23, 2025 | 304.00 | 304.00 | 297.00 | 300.00 | 287.98 | -1.48% | 442,916 |