Ennoconn Corporation (TPE:6414)
Taiwan · Delayed Price · Currency is TWD 299.50
-1.00 (-0.33%)
Dec 23, 2025, 1:31 PM CST
Ennoconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 302.50 | 302.50 | 298.50 | 299.00 | 299.00 | -0.50% | 934,664 |
| Dec 22, 2025 | 301.00 | 302.00 | 298.00 | 300.50 | 300.50 | 0.84% | 1,058,758 |
| Dec 19, 2025 | 298.50 | 301.00 | 295.50 | 298.00 | 298.00 | 0.51% | 1,227,618 |
| Dec 18, 2025 | 293.50 | 297.00 | 289.50 | 296.50 | 296.50 | 1.02% | 1,250,059 |
| Dec 17, 2025 | 288.50 | 296.50 | 287.50 | 293.50 | 293.50 | 1.73% | 1,149,469 |
| Dec 16, 2025 | 290.00 | 290.50 | 285.00 | 288.50 | 288.50 | -1.37% | 878,209 |
| Dec 15, 2025 | 291.00 | 293.00 | 289.00 | 292.50 | 292.50 | -0.68% | 534,979 |
| Dec 12, 2025 | 295.00 | 297.00 | 291.00 | 294.50 | 294.50 | 0.68% | 694,499 |
| Dec 11, 2025 | 293.00 | 296.00 | 291.50 | 292.50 | 292.50 | - | 352,140 |
| Dec 10, 2025 | 291.00 | 293.50 | 288.50 | 292.50 | 292.50 | 1.74% | 545,857 |
| Dec 9, 2025 | 290.00 | 291.50 | 287.00 | 287.50 | 287.50 | -1.20% | 473,316 |
| Dec 8, 2025 | 292.50 | 293.00 | 288.50 | 291.00 | 291.00 | 0.17% | 250,482 |
| Dec 5, 2025 | 291.00 | 293.00 | 288.00 | 290.50 | 290.50 | 0.17% | 225,217 |
| Dec 4, 2025 | 290.50 | 292.50 | 290.00 | 290.00 | 290.00 | -0.34% | 320,704 |
| 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 |