Enrestec Inc. (TPEX:7507)
Taiwan · Delayed Price · Currency is TWD 42.70
-0.45 (-1.04%)
Sep 5, 2025, 2:29 PM CST
Enrestec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.80 | 43.15 | 42.30 | 42.70 | 42.70 | -1.04% | 47,904 |
| Sep 4, 2025 | 43.10 | 43.15 | 42.80 | 43.15 | 43.15 | 0.12% | 12,001 |
| Sep 3, 2025 | 43.55 | 43.60 | 42.35 | 43.10 | 43.10 | 0.23% | 36,106 |
| Sep 2, 2025 | 43.55 | 43.60 | 42.50 | 43.00 | 43.00 | -1.38% | 27,303 |
| Sep 1, 2025 | 43.00 | 43.65 | 41.90 | 43.60 | 43.60 | 1.40% | 24,103 |
| Aug 29, 2025 | 42.90 | 43.80 | 41.85 | 43.00 | 43.00 | 0.12% | 24,206 |
| Aug 28, 2025 | 43.00 | 43.00 | 41.85 | 42.95 | 42.95 | -0.12% | 22,126 |
| Aug 27, 2025 | 43.75 | 43.75 | 41.85 | 43.00 | 43.00 | -1.71% | 33,005 |
| Aug 26, 2025 | 43.60 | 43.90 | 41.90 | 43.75 | 43.75 | 0.34% | 44,705 |
| Aug 25, 2025 | 42.30 | 43.60 | 42.30 | 43.60 | 43.60 | 0.93% | 18,125 |
| Aug 22, 2025 | 43.20 | 43.20 | 42.30 | 43.20 | 43.20 | - | 5,106 |
| Aug 21, 2025 | 43.50 | 43.50 | 42.30 | 43.20 | 43.20 | -0.69% | 6,104 |
| Aug 20, 2025 | 44.55 | 44.55 | 43.00 | 43.50 | 43.50 | -1.14% | 16,613 |
| Aug 19, 2025 | 44.50 | 44.65 | 43.60 | 44.00 | 44.00 | -0.34% | 18,105 |
| Aug 18, 2025 | 44.00 | 45.00 | 44.00 | 44.15 | 44.15 | -1.89% | 23,675 |
| Aug 15, 2025 | 45.40 | 45.40 | 44.00 | 45.00 | 45.00 | -0.88% | 25,301 |
| Aug 14, 2025 | 45.30 | 45.40 | 43.65 | 45.40 | 45.40 | 0.22% | 12,519 |
| Aug 13, 2025 | 45.80 | 45.80 | 43.55 | 45.30 | 45.30 | -1.09% | 84,732 |
| Aug 12, 2025 | 37.35 | 46.00 | 37.00 | 45.80 | 45.80 | 24.12% | 70,655 |
| Aug 11, 2025 | 38.15 | 38.30 | 35.00 | 36.90 | 36.90 | -5.38% | 203,807 |
| Aug 8, 2025 | 41.80 | 41.80 | 38.60 | 39.00 | 39.00 | -6.70% | 139,036 |
| Aug 7, 2025 | 42.85 | 44.10 | 39.05 | 41.80 | 41.80 | -5.11% | 111,067 |
| Aug 6, 2025 | 44.00 | 44.05 | 44.00 | 44.05 | 44.05 | 0.11% | 2,102 |
| Aug 5, 2025 | 43.05 | 44.10 | 43.00 | 44.00 | 44.00 | -0.11% | 38,214 |
| Aug 4, 2025 | 44.10 | 44.15 | 43.55 | 44.05 | 44.05 | -0.11% | 30,234 |
| Aug 1, 2025 | 43.75 | 45.00 | 43.00 | 44.10 | 44.10 | -3.08% | 37,641 |
| Jul 31, 2025 | 45.60 | 45.60 | 44.80 | 45.50 | 45.50 | -0.22% | 9,004 |
| Jul 30, 2025 | 45.50 | 45.60 | 44.70 | 45.60 | 45.60 | 0.22% | 23,704 |
| Jul 29, 2025 | 45.85 | 45.85 | 44.70 | 45.50 | 45.50 | -0.87% | 10,006 |
| Jul 28, 2025 | 45.90 | 45.90 | 44.85 | 45.90 | 45.90 | - | 1,002 |
| Jul 25, 2025 | 45.50 | 45.95 | 44.85 | 45.90 | 45.90 | 0.88% | 16,305 |
| Jul 24, 2025 | 45.80 | 45.80 | 44.85 | 45.50 | 45.50 | -0.66% | 11,504 |
| Jul 23, 2025 | 46.00 | 46.20 | 45.00 | 45.80 | 45.80 | -0.43% | 24,877 |
| Jul 22, 2025 | 46.10 | 46.15 | 45.50 | 46.00 | 46.00 | -0.22% | 18,554 |
| Jul 21, 2025 | 45.75 | 46.20 | 45.55 | 46.10 | 46.10 | 0.77% | 16,005 |
| Jul 18, 2025 | 44.90 | 45.75 | 44.85 | 45.75 | 45.75 | 1.89% | 20,106 |
| Jul 17, 2025 | 45.35 | 45.85 | 44.90 | 44.90 | 44.90 | -1.97% | 19,107 |
| Jul 16, 2025 | 45.55 | 46.10 | 45.35 | 45.80 | 45.80 | -2.14% | 24,550 |
| Jul 15, 2025 | 46.70 | 46.90 | 46.00 | 46.80 | 46.80 | -0.85% | 10,004 |
| Jul 14, 2025 | 47.50 | 47.65 | 46.90 | 47.20 | 47.20 | -0.63% | 9,003 |
| Jul 11, 2025 | 47.50 | 47.50 | 46.85 | 47.50 | 47.50 | -0.21% | 27,004 |
| Jul 10, 2025 | 47.65 | 47.65 | 47.00 | 47.60 | 47.60 | - | 23,006 |
| Jul 9, 2025 | 47.65 | 47.65 | 46.55 | 47.60 | 47.60 | -0.10% | 11,605 |
| Jul 8, 2025 | 47.40 | 47.70 | 47.00 | 47.65 | 47.65 | 0.21% | 41,159 |
| Jul 7, 2025 | 45.60 | 47.55 | 45.60 | 47.55 | 47.55 | 2.48% | 12,426 |
| Jul 4, 2025 | 46.40 | 46.40 | 45.30 | 46.40 | 46.40 | - | 27,205 |
| Jul 3, 2025 | 46.50 | 46.65 | 46.00 | 46.40 | 46.40 | -0.22% | 13,227 |
| Jul 2, 2025 | 46.35 | 46.95 | 46.20 | 46.50 | 46.50 | -0.96% | 6,103 |
| Jul 1, 2025 | 47.35 | 47.35 | 46.00 | 46.95 | 46.95 | -1.05% | 11,306 |
| Jun 30, 2025 | 46.70 | 47.45 | 46.60 | 47.45 | 47.45 | 1.61% | 9,013 |