Ennoconn Corporation (TPE:6414)
Taiwan · Delayed Price · Currency is TWD 291.00
+5.00 (1.75%)
Dec 3, 2025, 1:35 PM CST
Ennoconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 289.50 | 292.50 | 288.00 | 291.00 | 291.00 | 1.75% | 454,937 |
| Dec 2, 2025 | 290.50 | 291.00 | 285.50 | 286.00 | 286.00 | -0.69% | 669,276 |
| Dec 1, 2025 | 297.00 | 297.00 | 288.00 | 288.00 | 288.00 | -3.36% | 758,079 |
| Nov 28, 2025 | 296.00 | 298.50 | 293.00 | 298.00 | 298.00 | 0.68% | 670,534 |
| Nov 27, 2025 | 296.00 | 296.00 | 292.50 | 296.00 | 296.00 | 0.68% | 456,158 |
| Nov 26, 2025 | 290.50 | 294.50 | 290.50 | 294.00 | 294.00 | 1.38% | 578,056 |
| Nov 25, 2025 | 287.50 | 292.50 | 287.50 | 290.00 | 290.00 | 2.84% | 648,900 |
| Nov 24, 2025 | 288.00 | 289.00 | 279.00 | 282.00 | 282.00 | -1.74% | 1,305,882 |
| Nov 21, 2025 | 288.00 | 292.00 | 285.50 | 287.00 | 287.00 | -2.38% | 810,660 |
| Nov 20, 2025 | 292.50 | 294.00 | 288.50 | 294.00 | 294.00 | 2.08% | 961,031 |
| Nov 19, 2025 | 289.00 | 291.50 | 285.50 | 288.00 | 288.00 | -0.17% | 933,534 |
| Nov 18, 2025 | 295.00 | 300.50 | 287.00 | 288.50 | 288.50 | -2.86% | 1,309,311 |
| Nov 17, 2025 | 295.50 | 301.00 | 293.50 | 297.00 | 297.00 | 5.32% | 2,697,477 |
| Nov 14, 2025 | 277.00 | 286.50 | 277.00 | 282.00 | 282.00 | 2.17% | 787,867 |
| Nov 13, 2025 | 282.50 | 282.50 | 276.00 | 276.00 | 276.00 | -2.30% | 757,410 |
| Nov 12, 2025 | 280.00 | 284.50 | 280.00 | 282.50 | 282.50 | 1.07% | 320,351 |
| Nov 11, 2025 | 281.00 | 285.00 | 279.00 | 279.50 | 279.50 | 0.18% | 378,763 |
| Nov 10, 2025 | 283.50 | 283.50 | 276.50 | 279.00 | 279.00 | -1.59% | 378,160 |
| Nov 7, 2025 | 281.50 | 285.50 | 281.00 | 283.50 | 283.50 | -0.53% | 446,393 |
| Nov 6, 2025 | 283.00 | 287.50 | 280.50 | 285.00 | 285.00 | 1.60% | 394,645 |
| Nov 5, 2025 | 279.00 | 280.50 | 276.50 | 280.50 | 280.50 | -0.36% | 354,099 |
| Nov 4, 2025 | 293.00 | 293.00 | 280.50 | 281.50 | 281.50 | -3.92% | 1,041,380 |
| Nov 3, 2025 | 295.00 | 295.00 | 287.50 | 293.00 | 293.00 | 0.17% | 659,242 |
| Oct 31, 2025 | 294.50 | 298.00 | 292.50 | 292.50 | 292.50 | 0.34% | 571,489 |
| Oct 30, 2025 | 296.50 | 298.00 | 291.00 | 291.50 | 291.50 | -1.52% | 549,367 |
| Oct 29, 2025 | 292.50 | 296.00 | 292.50 | 296.00 | 296.00 | 1.37% | 362,742 |
| Oct 28, 2025 | 293.50 | 295.00 | 292.00 | 292.00 | 292.00 | 0.34% | 342,638 |
| Oct 27, 2025 | 293.00 | 295.00 | 290.00 | 291.00 | 291.00 | 0.34% | 321,639 |
| Oct 23, 2025 | 293.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.19% | 290,162 |
| Oct 22, 2025 | 295.00 | 297.00 | 293.00 | 293.50 | 293.50 | -0.51% | 260,456 |
| Oct 21, 2025 | 299.00 | 299.00 | 295.00 | 295.00 | 295.00 | -0.17% | 394,276 |
| Oct 20, 2025 | 299.00 | 299.00 | 295.50 | 295.50 | 295.50 | -0.67% | 299,526 |
| Oct 17, 2025 | 293.00 | 302.50 | 292.00 | 297.50 | 297.50 | 1.54% | 819,175 |
| Oct 16, 2025 | 293.00 | 295.50 | 291.50 | 293.00 | 293.00 | 0.69% | 487,713 |
| Oct 15, 2025 | 285.50 | 291.00 | 284.00 | 291.00 | 291.00 | 2.46% | 462,696 |
| Oct 14, 2025 | 292.00 | 297.50 | 284.00 | 284.00 | 284.00 | -2.07% | 717,902 |
| Oct 13, 2025 | 290.00 | 291.00 | 286.00 | 290.00 | 290.00 | -2.03% | 744,993 |
| Oct 9, 2025 | 297.00 | 301.00 | 295.00 | 296.00 | 296.00 | 0.34% | 666,421 |
| Oct 8, 2025 | 293.00 | 295.50 | 292.00 | 295.00 | 295.00 | 0.68% | 294,180 |
| Oct 7, 2025 | 293.50 | 295.50 | 291.50 | 293.00 | 293.00 | - | 603,242 |
| Oct 3, 2025 | 297.00 | 297.00 | 292.50 | 293.00 | 293.00 | -1.18% | 378,300 |
| Oct 2, 2025 | 302.00 | 302.00 | 296.00 | 296.50 | 296.50 | -0.34% | 677,271 |
| Oct 1, 2025 | 293.50 | 300.50 | 293.50 | 297.50 | 297.50 | 1.02% | 850,722 |
| Sep 30, 2025 | 294.00 | 295.50 | 292.00 | 294.50 | 294.50 | 1.38% | 264,171 |
| Sep 26, 2025 | 299.00 | 299.50 | 289.50 | 290.50 | 290.50 | -2.52% | 733,223 |
| Sep 25, 2025 | 301.00 | 301.50 | 298.00 | 298.00 | 298.00 | -1.00% | 411,665 |
| Sep 24, 2025 | 303.00 | 303.00 | 299.00 | 301.00 | 301.00 | 0.67% | 324,220 |
| Sep 23, 2025 | 302.50 | 304.00 | 298.50 | 299.00 | 299.00 | -0.33% | 546,166 |
| Sep 22, 2025 | 303.50 | 303.50 | 297.00 | 300.00 | 300.00 | -1.15% | 453,877 |
| Sep 19, 2025 | 305.50 | 305.50 | 301.50 | 303.50 | 303.50 | 0.17% | 456,495 |