Ennoconn Corporation (TPE:6414)
Taiwan · Delayed Price · Currency is TWD 313.00
-4.50 (-1.42%)
Apr 24, 2026, 11:05 AM CST
Ennoconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 323.50 | 326.00 | 309.50 | 317.50 | 317.50 | -0.31% | 2,591,486 |
| Apr 22, 2026 | 312.00 | 323.50 | 311.50 | 318.50 | 318.50 | 1.92% | 2,384,563 |
| Apr 21, 2026 | 310.50 | 315.00 | 308.00 | 312.50 | 312.50 | 0.81% | 1,894,379 |
| Apr 20, 2026 | 308.00 | 314.00 | 307.50 | 310.00 | 310.00 | 1.97% | 2,567,880 |
| Apr 17, 2026 | 300.00 | 307.50 | 298.00 | 304.00 | 304.00 | 1.33% | 1,624,076 |
| Apr 16, 2026 | 296.00 | 300.00 | 295.00 | 300.00 | 300.00 | 1.87% | 1,629,906 |
| Apr 15, 2026 | 295.00 | 295.50 | 290.50 | 294.50 | 294.50 | 0.17% | 1,272,827 |
| Apr 14, 2026 | 290.00 | 297.50 | 289.00 | 294.00 | 294.00 | 2.26% | 2,278,003 |
| Apr 13, 2026 | 282.50 | 291.50 | 280.00 | 287.50 | 287.50 | 1.59% | 1,779,494 |
| Apr 10, 2026 | 284.00 | 286.00 | 280.50 | 283.00 | 283.00 | 1.80% | 1,389,272 |
| Apr 9, 2026 | 282.50 | 282.50 | 277.50 | 278.00 | 278.00 | -1.94% | 900,102 |
| Apr 8, 2026 | 278.50 | 284.50 | 277.00 | 283.50 | 283.50 | 2.72% | 1,246,929 |
| Apr 7, 2026 | 273.50 | 277.50 | 270.00 | 276.00 | 276.00 | 1.28% | 952,540 |
| Apr 2, 2026 | 275.00 | 275.50 | 271.00 | 272.50 | 272.50 | -0.73% | 1,048,650 |
| Apr 1, 2026 | 282.00 | 285.50 | 273.00 | 274.50 | 274.50 | 1.29% | 2,395,506 |
| Mar 31, 2026 | 274.00 | 285.00 | 271.00 | 271.00 | 271.00 | 0.74% | 3,561,946 |
| Mar 30, 2026 | 269.00 | 272.50 | 266.00 | 269.00 | 269.00 | 1.89% | 932,820 |
| Mar 27, 2026 | 263.50 | 265.00 | 260.50 | 264.00 | 264.00 | -0.75% | 495,329 |
| Mar 26, 2026 | 267.50 | 271.00 | 265.50 | 266.00 | 266.00 | -1.12% | 501,980 |
| Mar 25, 2026 | 269.00 | 269.00 | 266.50 | 269.00 | 269.00 | 1.51% | 482,209 |
| Mar 24, 2026 | 270.00 | 270.00 | 262.00 | 265.00 | 265.00 | 0.38% | 488,240 |
| Mar 23, 2026 | 265.00 | 268.00 | 262.50 | 264.00 | 264.00 | -2.22% | 484,089 |
| Mar 20, 2026 | 272.50 | 273.00 | 267.00 | 270.00 | 270.00 | -0.55% | 554,161 |
| Mar 19, 2026 | 276.00 | 278.00 | 271.50 | 271.50 | 271.50 | -2.69% | 598,655 |
| Mar 18, 2026 | 279.50 | 282.50 | 278.50 | 279.00 | 279.00 | 1.09% | 651,992 |
| Mar 17, 2026 | 278.50 | 279.50 | 276.00 | 276.00 | 276.00 | 0.55% | 562,612 |
| Mar 16, 2026 | 279.50 | 280.50 | 274.00 | 274.50 | 274.50 | -0.54% | 463,388 |
| Mar 13, 2026 | 272.00 | 277.50 | 271.00 | 276.00 | 276.00 | 0.73% | 347,168 |
| Mar 12, 2026 | 275.50 | 277.50 | 272.50 | 274.00 | 274.00 | -0.90% | 452,688 |
| Mar 11, 2026 | 273.50 | 277.50 | 271.50 | 276.50 | 276.50 | 1.84% | 470,458 |
| Mar 10, 2026 | 270.00 | 272.50 | 267.50 | 271.50 | 271.50 | 2.45% | 492,618 |
| Mar 9, 2026 | 256.00 | 266.00 | 256.00 | 265.00 | 265.00 | -2.93% | 584,658 |
| Mar 6, 2026 | 265.00 | 274.00 | 265.00 | 273.00 | 273.00 | 1.11% | 440,768 |
| Mar 5, 2026 | 267.00 | 271.00 | 265.00 | 270.00 | 270.00 | 4.45% | 729,912 |
| Mar 4, 2026 | 271.00 | 271.00 | 258.50 | 258.50 | 258.50 | -6.00% | 1,449,454 |
| Mar 3, 2026 | 282.00 | 282.00 | 274.00 | 275.00 | 275.00 | -1.96% | 1,005,151 |
| Mar 2, 2026 | 279.50 | 284.00 | 279.50 | 280.50 | 280.50 | -1.58% | 634,247 |
| Feb 26, 2026 | 286.00 | 289.00 | 284.00 | 285.00 | 285.00 | - | 1,136,598 |
| Feb 25, 2026 | 284.00 | 286.00 | 283.50 | 285.00 | 285.00 | 0.53% | 935,783 |
| Feb 24, 2026 | 280.00 | 285.00 | 280.00 | 283.50 | 283.50 | 1.43% | 962,737 |
| Feb 23, 2026 | 282.00 | 282.50 | 279.00 | 279.50 | 279.50 | -0.18% | 842,914 |
| Feb 11, 2026 | 280.00 | 281.50 | 277.50 | 280.00 | 280.00 | 0.72% | 488,161 |
| Feb 10, 2026 | 284.00 | 284.00 | 274.00 | 278.00 | 278.00 | -2.11% | 1,848,534 |
| Feb 9, 2026 | 284.00 | 287.00 | 283.00 | 284.00 | 284.00 | 1.25% | 445,242 |
| Feb 6, 2026 | 281.50 | 281.50 | 274.50 | 280.50 | 280.50 | -0.71% | 710,507 |
| Feb 5, 2026 | 285.50 | 290.00 | 282.50 | 282.50 | 282.50 | -2.08% | 524,024 |
| Feb 4, 2026 | 285.00 | 289.00 | 282.50 | 288.50 | 288.50 | 1.23% | 547,623 |
| Feb 3, 2026 | 285.00 | 287.00 | 283.00 | 285.00 | 285.00 | 1.42% | 347,187 |
| Feb 2, 2026 | 284.00 | 284.00 | 278.50 | 281.00 | 281.00 | -1.06% | 827,470 |
| Jan 30, 2026 | 289.50 | 289.50 | 282.50 | 284.00 | 284.00 | -1.90% | 901,747 |