Enrestec Inc. (TPEX:7507)
Taiwan · Delayed Price · Currency is TWD 19.85
+0.10 (0.51%)
Aug 26, 2026, 1:35 PM CST
Enrestec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.80 | 19.85 | 19.40 | 19.85 | - | 0.51% | 14,157 |
| Aug 25, 2026 | 19.75 | 19.95 | 19.40 | 19.75 | 19.75 | -1.00% | 58,011 |
| Aug 24, 2026 | 19.60 | 19.95 | 19.50 | 19.95 | 19.95 | - | 17,002 |
| Aug 21, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 1,002 |
| Aug 20, 2026 | 19.95 | 19.95 | 19.80 | 19.95 | 19.95 | - | 12,165 |
| Aug 19, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 3,007 |
| Aug 18, 2026 | 19.90 | 20.00 | 19.65 | 19.95 | 19.95 | 0.25% | 33,013 |
| Aug 17, 2026 | 20.00 | 20.00 | 19.50 | 19.90 | 19.90 | -1.00% | 37,027 |
| Aug 14, 2026 | 20.00 | 20.10 | 19.75 | 20.10 | 20.10 | 0.50% | 4,003 |
| Aug 13, 2026 | 20.05 | 20.05 | 19.75 | 20.00 | 20.00 | 0.25% | 11,003 |
| Aug 12, 2026 | 19.00 | 20.10 | 19.00 | 19.95 | 19.95 | 0.25% | 71,112 |
| Aug 11, 2026 | 19.40 | 19.90 | 19.40 | 19.90 | 19.90 | -1.00% | 5,602 |
| Aug 10, 2026 | 19.60 | 20.15 | 19.40 | 20.10 | 20.10 | -0.50% | 24,009 |
| Aug 7, 2026 | 19.65 | 20.20 | 19.65 | 20.20 | 20.20 | -0.74% | 13,123 |
| Aug 6, 2026 | 19.75 | 20.70 | 19.70 | 20.35 | 20.35 | -0.49% | 32,014 |
| Aug 5, 2026 | 20.40 | 20.50 | 20.30 | 20.45 | 20.45 | 0.25% | 8,008 |
| Aug 4, 2026 | 20.05 | 20.75 | 20.00 | 20.40 | 20.40 | 0.49% | 51,114 |
| Aug 3, 2026 | 20.20 | 20.30 | 19.90 | 20.30 | 20.30 | -0.73% | 35,013 |
| Jul 31, 2026 | 19.65 | 20.55 | 19.15 | 20.45 | 20.45 | 2.51% | 27,012 |
| Jul 30, 2026 | 19.75 | 20.00 | 19.75 | 19.95 | 19.95 | -0.25% | 14,104 |
| Jul 29, 2026 | 20.10 | 20.10 | 19.75 | 20.00 | 20.00 | -0.50% | 32,589 |
| Jul 28, 2026 | 19.75 | 20.10 | 19.75 | 20.10 | 20.10 | - | 14,009 |
| Jul 27, 2026 | 20.15 | 20.15 | 19.75 | 20.10 | 20.10 | - | 15,208 |
| Jul 24, 2026 | 20.20 | 20.20 | 19.75 | 20.10 | 20.10 | - | 6,005 |
| Jul 23, 2026 | 19.75 | 20.10 | 19.75 | 20.10 | 20.10 | 0.25% | 12,009 |
| Jul 22, 2026 | 20.10 | 20.40 | 19.55 | 20.05 | 20.05 | -0.25% | 27,009 |
| Jul 21, 2026 | 20.00 | 20.30 | 20.00 | 20.10 | 20.10 | -1.95% | 2,051 |
| Jul 20, 2026 | 19.85 | 20.60 | 19.75 | 20.50 | 20.50 | 3.27% | 15,003 |
| Jul 17, 2026 | 19.90 | 20.00 | 19.60 | 19.85 | 19.85 | -1.73% | 45,102 |
| Jul 16, 2026 | 20.15 | 20.50 | 19.90 | 20.20 | 20.20 | 0.25% | 16,002 |
| Jul 15, 2026 | 20.10 | 20.15 | 19.65 | 20.15 | 20.15 | 0.25% | 63,130 |
| Jul 14, 2026 | 18.90 | 20.10 | 18.80 | 20.10 | 20.10 | 1.52% | 110,183 |
| Jul 13, 2026 | 20.85 | 20.85 | 19.00 | 19.80 | 19.80 | -5.04% | 81,769 |
| Jul 9, 2026 | 20.20 | 21.00 | 20.10 | 20.85 | 20.85 | 3.73% | 138,717 |
| Jul 8, 2026 | 19.90 | 20.20 | 19.50 | 20.10 | 20.10 | -0.99% | 46,018 |
| Jul 7, 2026 | 19.90 | 20.30 | 19.50 | 20.30 | 20.30 | 0.50% | 98,110 |
| Jul 6, 2026 | 19.45 | 20.20 | 19.40 | 20.20 | 20.20 | -0.98% | 22,101 |
| Jul 3, 2026 | 20.50 | 20.50 | 19.10 | 20.40 | 20.40 | -0.49% | 101,101 |
| Jul 2, 2026 | 19.70 | 20.50 | 19.30 | 20.50 | 20.50 | 1.49% | 80,514 |
| Jul 1, 2026 | 20.90 | 20.90 | 19.65 | 20.20 | 20.20 | -4.94% | 96,674 |
| Jun 30, 2026 | 20.55 | 21.45 | 19.65 | 21.25 | 21.25 | 3.16% | 80,759 |
| Jun 29, 2026 | 20.45 | 21.10 | 19.95 | 20.60 | 20.60 | -2.14% | 34,005 |
| Jun 26, 2026 | 21.00 | 21.05 | 20.05 | 21.05 | 21.05 | 0.24% | 60,180 |
| Jun 25, 2026 | 21.00 | 21.50 | 20.90 | 21.00 | 21.00 | -1.87% | 34,007 |
| Jun 24, 2026 | 22.00 | 22.00 | 20.90 | 21.40 | 21.40 | -2.73% | 38,306 |
| Jun 23, 2026 | 22.05 | 22.05 | 20.55 | 22.00 | 22.00 | 0.46% | 100,092 |
| Jun 22, 2026 | 22.00 | 22.10 | 20.55 | 21.90 | 21.90 | -4.78% | 91,610 |
| Jun 18, 2026 | 23.05 | 24.00 | 22.50 | 23.00 | 23.00 | -4.17% | 73,783 |
| Jun 17, 2026 | 23.95 | 24.00 | 23.15 | 24.00 | 24.00 | - | 13,503 |
| Jun 16, 2026 | 23.50 | 24.15 | 23.50 | 24.00 | 24.00 | 2.13% | 22,259 |