Ennoconn Corporation (TPE:6414)
Taiwan · Delayed Price · Currency is TWD 377.50
-7.00 (-1.82%)
Oct 22, 2026, 2:39 PM CST
Ennoconn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 390.50 | 390.50 | 377.00 | 377.50 | 377.50 | -1.82% | 613,135 |
| Oct 21, 2026 | 391.00 | 393.00 | 383.50 | 384.50 | 384.50 | 0.26% | 619,162 |
| Oct 20, 2026 | 395.50 | 396.00 | 383.00 | 383.50 | 383.50 | -3.40% | 1,039,825 |
| Oct 19, 2026 | 403.50 | 403.50 | 390.50 | 397.00 | 397.00 | -1.85% | 626,479 |
| Oct 16, 2026 | 401.00 | 408.50 | 400.00 | 404.50 | 404.50 | 2.28% | 940,921 |
| Oct 15, 2026 | 398.00 | 398.00 | 391.50 | 395.50 | 395.50 | -2.10% | 786,184 |
| Oct 14, 2026 | 405.00 | 405.50 | 400.50 | 404.00 | 404.00 | 0.37% | 651,400 |
| Oct 13, 2026 | 400.50 | 406.50 | 395.50 | 402.50 | 402.50 | -0.49% | 896,246 |
| Oct 12, 2026 | 405.00 | 409.50 | 398.50 | 404.50 | 404.50 | 1.38% | 868,657 |
| Oct 8, 2026 | 405.50 | 406.50 | 397.50 | 399.00 | 399.00 | 1.01% | 894,148 |
| Oct 7, 2026 | 400.50 | 402.50 | 393.50 | 395.00 | 395.00 | -1.37% | 592,679 |
| Oct 6, 2026 | 408.00 | 411.00 | 400.50 | 400.50 | 400.50 | -1.72% | 769,534 |
| Oct 5, 2026 | 405.50 | 410.50 | 402.00 | 407.50 | 407.50 | 1.49% | 1,231,927 |
| Oct 2, 2026 | 402.50 | 405.00 | 398.50 | 401.50 | 401.50 | -0.25% | 896,466 |
| Oct 1, 2026 | 392.50 | 405.00 | 388.00 | 402.50 | 402.50 | 2.68% | 1,615,318 |
| Sep 30, 2026 | 400.00 | 410.00 | 392.00 | 392.00 | 392.00 | -1.51% | 2,337,611 |
| Sep 29, 2026 | 380.50 | 409.50 | 377.50 | 398.00 | 398.00 | 6.42% | 3,643,742 |
| Sep 24, 2026 | 371.00 | 376.00 | 367.50 | 374.00 | 374.00 | 0.67% | 590,230 |
| Sep 23, 2026 | 379.50 | 380.00 | 370.50 | 371.50 | 371.50 | -1.20% | 786,602 |
| Sep 22, 2026 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 0.27% | 764,855 |
| Sep 21, 2026 | 376.00 | 376.50 | 373.00 | 375.00 | 375.00 | 0.67% | 554,166 |
| Sep 18, 2026 | 373.00 | 376.50 | 372.50 | 372.50 | 372.50 | 0.27% | 694,350 |
| Sep 17, 2026 | 374.50 | 380.00 | 371.50 | 371.50 | 371.50 | 1.09% | 971,338 |
| Sep 16, 2026 | 372.00 | 372.00 | 366.00 | 367.50 | 367.50 | -0.54% | 1,124,779 |
| Sep 15, 2026 | 373.50 | 377.50 | 369.50 | 369.50 | 369.50 | -0.54% | 882,570 |
| Sep 14, 2026 | 365.50 | 374.00 | 365.50 | 371.50 | 371.50 | 0.41% | 658,353 |
| Sep 11, 2026 | 365.00 | 377.00 | 363.50 | 370.00 | 370.00 | -0.67% | 953,289 |
| Sep 10, 2026 | 376.50 | 381.00 | 369.00 | 372.50 | 372.50 | -1.59% | 1,232,570 |
| Sep 9, 2026 | 378.00 | 381.50 | 377.00 | 378.50 | 378.50 | 0.66% | 691,327 |
| Sep 8, 2026 | 389.00 | 389.00 | 375.00 | 376.00 | 376.00 | -3.47% | 1,639,469 |
| Sep 7, 2026 | 400.00 | 400.00 | 386.50 | 389.50 | 389.50 | -1.39% | 849,905 |
| Sep 4, 2026 | 387.00 | 399.00 | 385.50 | 395.00 | 395.00 | 3.67% | 1,386,327 |
| Sep 3, 2026 | 393.00 | 396.00 | 381.00 | 381.00 | 381.00 | -2.68% | 1,142,273 |
| Sep 2, 2026 | 391.00 | 397.50 | 390.00 | 391.50 | 391.50 | -1.14% | 795,633 |
| Sep 1, 2026 | 390.00 | 399.00 | 390.00 | 396.00 | 396.00 | 1.67% | 1,094,835 |
| Aug 31, 2026 | 386.00 | 392.50 | 380.50 | 389.50 | 389.50 | -0.13% | 1,375,606 |
| Aug 28, 2026 | 396.00 | 401.00 | 389.00 | 390.00 | 390.00 | -0.89% | 1,101,127 |
| Aug 27, 2026 | 398.50 | 401.50 | 393.50 | 393.50 | 393.50 | -1.13% | 877,821 |
| Aug 26, 2026 | 395.00 | 398.50 | 392.00 | 398.00 | 398.00 | 1.02% | 776,774 |
| Aug 25, 2026 | 394.50 | 394.50 | 389.00 | 394.00 | 394.00 | -0.38% | 1,000,626 |
| Aug 24, 2026 | 402.50 | 404.50 | 394.00 | 395.50 | 395.50 | 0.13% | 803,854 |
| Aug 21, 2026 | 402.50 | 402.50 | 395.00 | 395.00 | 395.00 | -1.86% | 932,166 |
| Aug 20, 2026 | 409.00 | 414.50 | 397.00 | 402.50 | 402.50 | -1.47% | 1,952,403 |
| Aug 19, 2026 | 388.00 | 416.50 | 385.00 | 408.50 | 408.50 | 4.88% | 3,560,739 |
| Aug 18, 2026 | 418.00 | 419.00 | 386.50 | 389.50 | 389.50 | -6.71% | 4,143,273 |
| Aug 17, 2026 | 408.00 | 422.00 | 408.00 | 417.50 | 417.50 | 2.58% | 2,078,491 |
| Aug 14, 2026 | 442.00 | 442.00 | 406.00 | 407.00 | 407.00 | -9.76% | 5,969,868 |
| Aug 13, 2026 | 460.00 | 473.00 | 450.00 | 451.00 | 451.00 | -0.99% | 2,319,984 |
| Aug 12, 2026 | 447.00 | 459.50 | 446.00 | 455.50 | 455.50 | 1.56% | 1,504,936 |
| Aug 11, 2026 | 474.00 | 476.00 | 440.50 | 448.50 | 448.50 | -6.95% | 3,392,029 |