Ennoconn Corporation (TPE:6414)
Taiwan · Delayed Price · Currency is TWD 469.00
+32.50 (7.45%)
Aug 5, 2026, 1:30 PM CST
Ennoconn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 443.00 | 472.00 | 440.50 | 464.00 | - | 6.30% | 1,830,746 |
| Aug 4, 2026 | 428.00 | 443.00 | 428.00 | 436.50 | 436.50 | -0.23% | 2,017,840 |
| Aug 3, 2026 | 399.00 | 443.50 | 393.50 | 437.50 | 437.50 | 8.02% | 3,126,183 |
| Jul 31, 2026 | 437.00 | 442.00 | 405.00 | 405.00 | 405.00 | 0.50% | 5,325,606 |
| Jul 30, 2026 | 428.00 | 428.00 | 393.00 | 403.00 | 403.00 | -7.67% | 4,346,132 |
| Jul 29, 2026 | 440.00 | 452.50 | 419.50 | 436.50 | 436.50 | 0.11% | 4,964,554 |
| Jul 28, 2026 | 457.50 | 472.00 | 432.50 | 436.00 | 436.00 | -7.04% | 4,965,627 |
| Jul 27, 2026 | 508.00 | 520.00 | 458.00 | 469.00 | 469.00 | -6.20% | 7,671,864 |
| Jul 24, 2026 | 494.50 | 522.00 | 484.00 | 500.00 | 500.00 | -0.60% | 6,608,312 |
| Jul 23, 2026 | 490.00 | 505.00 | 477.00 | 503.00 | 503.00 | 2.65% | 8,601,635 |
| Jul 22, 2026 | 470.00 | 490.00 | 457.50 | 490.00 | 490.00 | 9.99% | 5,321,882 |
| Jul 21, 2026 | 405.50 | 445.50 | 403.50 | 445.50 | 445.50 | 10.00% | 5,176,748 |
| Jul 20, 2026 | 402.00 | 414.00 | 392.50 | 405.00 | 405.00 | 2.53% | 3,549,738 |
| Jul 17, 2026 | 392.00 | 415.00 | 392.00 | 395.00 | 395.00 | -1.25% | 2,519,060 |
| Jul 16, 2026 | 388.00 | 405.00 | 387.50 | 400.00 | 400.00 | 1.39% | 1,669,616 |
| Jul 15, 2026 | 380.00 | 395.50 | 377.50 | 394.50 | 394.50 | 4.50% | 1,791,614 |
| Jul 14, 2026 | 384.00 | 386.00 | 366.00 | 377.50 | 377.50 | -2.83% | 1,917,049 |
| Jul 13, 2026 | 394.50 | 407.50 | 384.00 | 388.50 | 388.50 | -1.40% | 1,800,091 |
| Jul 9, 2026 | 405.00 | 412.50 | 393.00 | 394.00 | 394.00 | -2.48% | 2,077,639 |
| Jul 8, 2026 | 404.00 | 410.00 | 393.00 | 404.00 | 404.00 | 1.00% | 2,230,359 |
| Jul 7, 2026 | 398.50 | 418.00 | 397.00 | 400.00 | 400.00 | 4.17% | 3,996,573 |
| Jul 6, 2026 | 378.50 | 391.50 | 378.50 | 384.00 | 384.00 | 2.26% | 1,236,975 |
| Jul 3, 2026 | 369.00 | 377.50 | 369.00 | 375.50 | 375.50 | 0.54% | 566,207 |
| Jul 2, 2026 | 365.50 | 374.50 | 365.50 | 373.50 | 373.50 | 0.81% | 620,030 |
| Jul 1, 2026 | 374.50 | 376.50 | 368.50 | 370.50 | 370.50 | 0.27% | 892,411 |
| Jun 30, 2026 | 365.00 | 372.50 | 365.00 | 369.50 | 369.50 | 2.64% | 1,361,016 |
| Jun 29, 2026 | 361.50 | 370.00 | 358.00 | 360.00 | 360.00 | -0.41% | 1,203,232 |
| Jun 26, 2026 | 370.00 | 375.00 | 360.50 | 361.50 | 361.50 | -3.21% | 1,606,254 |
| Jun 25, 2026 | 374.50 | 380.00 | 370.00 | 373.50 | 373.50 | 0.67% | 1,489,768 |
| Jun 24, 2026 | 372.50 | 375.50 | 367.00 | 371.00 | 371.00 | -1.72% | 952,417 |
| Jun 23, 2026 | 382.00 | 382.00 | 369.00 | 377.50 | 377.50 | -0.92% | 1,771,281 |
| Jun 22, 2026 | 385.00 | 388.50 | 379.00 | 381.00 | 381.00 | -0.52% | 1,228,699 |
| Jun 18, 2026 | 373.00 | 384.50 | 370.00 | 383.00 | 383.00 | 3.37% | 2,011,484 |
| Jun 17, 2026 | 364.50 | 371.50 | 362.50 | 370.50 | 370.50 | 0.95% | 1,709,978 |
| Jun 16, 2026 | 368.50 | 376.00 | 360.00 | 367.00 | 367.00 | -0.21% | 2,815,669 |
| Jun 15, 2026 | 382.50 | 389.00 | 378.50 | 381.50 | 367.77 | 1.60% | 2,657,589 |
| Jun 12, 2026 | 409.00 | 409.00 | 375.50 | 375.50 | 361.99 | -4.94% | 2,474,722 |
| Jun 11, 2026 | 391.00 | 400.50 | 385.00 | 395.00 | 380.78 | 1.80% | 2,039,301 |
| Jun 10, 2026 | 395.00 | 412.00 | 385.50 | 388.00 | 374.04 | -3.24% | 2,471,668 |
| Jun 9, 2026 | 375.00 | 404.50 | 374.00 | 401.00 | 386.57 | 7.80% | 3,448,417 |
| Jun 8, 2026 | 353.00 | 376.00 | 353.00 | 372.00 | 358.61 | -3.13% | 1,965,556 |
| Jun 5, 2026 | 387.50 | 387.50 | 372.50 | 384.00 | 370.18 | -1.41% | 1,803,103 |
| Jun 4, 2026 | 382.50 | 389.50 | 378.50 | 389.50 | 375.48 | 1.17% | 1,790,343 |
| Jun 3, 2026 | 387.50 | 389.00 | 378.00 | 385.00 | 371.14 | 0.52% | 1,355,521 |
| Jun 2, 2026 | 382.50 | 393.00 | 375.00 | 383.00 | 369.22 | 2.00% | 2,793,598 |
| Jun 1, 2026 | 364.00 | 379.50 | 362.00 | 375.50 | 361.99 | 4.16% | 2,631,961 |
| May 29, 2026 | 359.00 | 360.50 | 355.50 | 360.50 | 347.53 | 2.27% | 1,434,857 |
| May 28, 2026 | 360.00 | 365.00 | 350.00 | 352.50 | 339.81 | -2.08% | 1,301,552 |
| May 27, 2026 | 358.50 | 363.50 | 354.00 | 360.00 | 347.04 | 1.27% | 1,634,263 |
| May 26, 2026 | 364.00 | 364.00 | 348.00 | 355.50 | 342.71 | -2.20% | 1,568,429 |