Ennoconn Corporation (TPE:6414)
Taiwan · Delayed Price · Currency is TWD 325.00
+3.00 (0.93%)
Sep 1, 2025, 9:47 AM CST
Ennoconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 331.50 | 331.50 | 322.00 | 322.00 | 322.00 | -1.23% | 953,505 |
| Aug 28, 2025 | 323.00 | 331.50 | 323.00 | 326.00 | 326.00 | 1.72% | 2,530,501 |
| Aug 27, 2025 | 312.00 | 322.00 | 312.00 | 320.50 | 320.50 | 3.05% | 1,598,088 |
| Aug 26, 2025 | 315.00 | 315.00 | 308.50 | 311.00 | 311.00 | -1.27% | 864,662 |
| Aug 25, 2025 | 320.00 | 322.00 | 315.00 | 315.00 | 315.00 | 1.12% | 955,201 |
| Aug 22, 2025 | 318.00 | 319.50 | 311.50 | 311.50 | 311.50 | -2.04% | 781,907 |
| Aug 21, 2025 | 313.00 | 327.00 | 313.00 | 318.00 | 318.00 | 2.42% | 2,792,148 |
| Aug 20, 2025 | 315.00 | 318.50 | 310.00 | 310.50 | 310.50 | -0.80% | 1,824,755 |
| Aug 19, 2025 | 308.00 | 318.00 | 306.00 | 313.00 | 313.00 | 2.96% | 1,411,718 |
| Aug 18, 2025 | 306.50 | 308.50 | 304.00 | 304.00 | 304.00 | -1.62% | 869,492 |
| Aug 15, 2025 | 319.50 | 322.50 | 308.00 | 309.00 | 309.00 | -3.13% | 1,530,018 |
| Aug 14, 2025 | 317.00 | 323.50 | 315.50 | 319.00 | 319.00 | 2.57% | 2,164,822 |
| Aug 13, 2025 | 307.50 | 312.50 | 307.50 | 311.00 | 311.00 | 2.47% | 684,227 |
| Aug 12, 2025 | 306.00 | 307.50 | 302.00 | 303.50 | 303.50 | -1.14% | 427,252 |
| Aug 11, 2025 | 312.00 | 312.00 | 301.50 | 307.00 | 307.00 | -2.85% | 811,663 |
| Aug 8, 2025 | 312.00 | 316.50 | 311.50 | 316.00 | 316.00 | 0.80% | 606,815 |
| Aug 7, 2025 | 312.00 | 317.00 | 310.50 | 313.50 | 313.50 | 0.64% | 590,350 |
| Aug 6, 2025 | 308.50 | 317.50 | 308.50 | 311.50 | 311.50 | 0.97% | 785,241 |
| Aug 5, 2025 | 303.50 | 309.50 | 303.50 | 308.50 | 308.50 | 1.82% | 685,239 |
| Aug 4, 2025 | 304.00 | 305.00 | 301.00 | 303.00 | 303.00 | -1.14% | 270,197 |
| Aug 1, 2025 | 300.00 | 307.00 | 299.00 | 306.50 | 306.50 | 0.16% | 400,604 |
| 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 |