Ennoconn Corporation (TPE:6414)
Taiwan · Delayed Price · Currency is TWD 355.00
+7.50 (2.16%)
May 14, 2026, 1:30 PM CST
Ennoconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 360.00 | 360.00 | 345.00 | 347.50 | 347.50 | -4.01% | 1,722,001 |
| May 12, 2026 | 361.50 | 362.00 | 351.00 | 362.00 | 362.00 | 0.84% | 1,787,987 |
| May 11, 2026 | 352.00 | 359.00 | 342.00 | 359.00 | 359.00 | 3.61% | 2,116,012 |
| May 8, 2026 | 351.50 | 361.00 | 345.00 | 346.50 | 346.50 | -1.42% | 3,040,018 |
| May 7, 2026 | 349.50 | 356.50 | 345.50 | 351.50 | 351.50 | 0.86% | 2,109,659 |
| May 6, 2026 | 348.00 | 350.00 | 340.00 | 348.50 | 348.50 | 1.01% | 1,945,374 |
| May 5, 2026 | 334.00 | 346.00 | 333.50 | 345.00 | 345.00 | 3.29% | 2,173,386 |
| May 4, 2026 | 323.00 | 334.50 | 323.00 | 334.00 | 334.00 | 3.73% | 2,403,103 |
| Apr 30, 2026 | 318.50 | 323.00 | 316.50 | 322.00 | 322.00 | 0.78% | 1,251,370 |
| Apr 29, 2026 | 321.50 | 322.50 | 318.00 | 319.50 | 319.50 | -0.62% | 803,477 |
| Apr 28, 2026 | 313.50 | 321.50 | 310.50 | 321.50 | 321.50 | 3.21% | 1,766,906 |
| Apr 27, 2026 | 312.50 | 312.50 | 307.00 | 311.50 | 311.50 | -0.32% | 900,886 |
| Apr 24, 2026 | 320.00 | 321.00 | 310.00 | 312.50 | 312.50 | -1.57% | 1,374,338 |
| 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 |