Enrestec Inc. (TPEX:7507)
Taiwan · Delayed Price · Currency is TWD 38.75
+0.15 (0.39%)
Oct 9, 2025, 1:43 PM CST
Enrestec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 38.65 | 38.75 | 38.65 | 38.75 | 38.75 | 0.39% | 3,001 |
| Oct 8, 2025 | 38.50 | 38.60 | 38.00 | 38.60 | 38.60 | 0.65% | 8,871 |
| Oct 7, 2025 | 38.10 | 38.50 | 37.85 | 38.35 | 38.35 | -0.39% | 30,288 |
| Oct 3, 2025 | 39.15 | 39.15 | 38.20 | 38.50 | 38.50 | -1.53% | 30,926 |
| Oct 2, 2025 | 39.45 | 39.45 | 38.35 | 39.10 | 39.10 | -0.76% | 47,168 |
| Oct 1, 2025 | 39.45 | 39.45 | 38.40 | 39.40 | 39.40 | -0.25% | 13,581 |
| Sep 30, 2025 | 39.50 | 39.50 | 38.70 | 39.50 | 39.50 | - | 13,039 |
| Sep 29, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Sep 26, 2025 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | - | 2,000 |
| Sep 25, 2025 | 39.35 | 39.65 | 38.40 | 39.50 | 39.50 | -0.88% | 37,027 |
| Sep 24, 2025 | 39.60 | 39.85 | 39.00 | 39.85 | 39.85 | 1.14% | 28,446 |
| Sep 23, 2025 | 39.45 | 40.00 | 39.05 | 39.40 | 39.40 | -1.50% | 49,814 |
| Sep 22, 2025 | 40.10 | 40.70 | 39.35 | 40.00 | 40.00 | -1.72% | 46,784 |
| Sep 19, 2025 | 40.50 | 40.95 | 40.10 | 40.70 | 40.70 | -0.85% | 38,942 |
| Sep 18, 2025 | 40.85 | 42.10 | 40.65 | 41.05 | 41.05 | -1.08% | 16,527 |
| Sep 17, 2025 | 42.10 | 42.20 | 40.50 | 41.50 | 41.50 | -1.19% | 45,915 |
| Sep 16, 2025 | 42.10 | 42.10 | 41.55 | 42.00 | 42.00 | - | 9,002 |
| Sep 15, 2025 | 42.15 | 42.20 | 41.70 | 42.00 | 42.00 | -0.47% | 31,115 |
| Sep 12, 2025 | 42.45 | 42.50 | 41.75 | 42.20 | 42.20 | -0.71% | 30,011 |
| Sep 11, 2025 | 41.90 | 42.50 | 41.85 | 42.50 | 42.50 | -1.39% | 42,003 |
| Sep 10, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | 2 |
| Sep 9, 2025 | 42.90 | 43.10 | 41.85 | 43.10 | 43.10 | 0.58% | 15,120 |
| Sep 8, 2025 | 42.80 | 42.90 | 42.10 | 42.85 | 42.85 | 0.35% | 15,103 |
| 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 |