Enrestec Inc. (TPEX:7507)
Taiwan · Delayed Price · Currency is TWD 18.55
+3.55 (23.67%)
Oct 8, 2026, 2:52 PM CST
Enrestec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.80 | 19.30 | 14.55 | 18.55 | 18.55 | 23.67% | 167,650 |
| Oct 7, 2026 | 15.10 | 15.10 | 14.80 | 15.00 | 15.00 | -0.33% | 31,094 |
| Oct 6, 2026 | 14.90 | 15.20 | 14.90 | 15.05 | 15.05 | -0.66% | 61,310 |
| Oct 5, 2026 | 15.40 | 15.40 | 15.05 | 15.15 | 15.15 | -2.88% | 69,779 |
| Oct 2, 2026 | 15.75 | 15.75 | 15.25 | 15.60 | 15.60 | -0.64% | 47,221 |
| Oct 1, 2026 | 15.80 | 15.95 | 15.65 | 15.70 | 15.70 | -0.63% | 36,002 |
| Sep 30, 2026 | 16.25 | 16.25 | 15.45 | 15.80 | 15.80 | -2.77% | 64,846 |
| Sep 29, 2026 | 16.20 | 16.25 | 15.75 | 16.25 | 16.25 | 0.31% | 25,008 |
| Sep 24, 2026 | 15.75 | 16.20 | 15.50 | 16.20 | 16.20 | 2.53% | 79,642 |
| Sep 23, 2026 | 17.20 | 17.20 | 15.50 | 15.80 | 15.80 | -10.73% | 109,058 |
| Sep 22, 2026 | 17.25 | 17.75 | 17.20 | 17.70 | 17.70 | -0.56% | 24,007 |
| Sep 21, 2026 | 17.85 | 17.85 | 17.25 | 17.80 | 17.80 | -1.39% | 22,844 |
| Sep 18, 2026 | 17.90 | 18.25 | 17.90 | 18.05 | 18.05 | -1.10% | 19,346 |
| Sep 17, 2026 | 18.00 | 18.30 | 18.00 | 18.25 | 18.25 | -1.35% | 13,259 |
| Sep 16, 2026 | 18.15 | 18.60 | 17.95 | 18.50 | 18.50 | 0.54% | 59,958 |
| Sep 15, 2026 | 18.40 | 18.45 | 18.15 | 18.40 | 18.40 | -3.16% | 34,376 |
| Sep 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5 |
| Sep 11, 2026 | 19.10 | 19.10 | 18.40 | 19.00 | 19.00 | -0.52% | 37,186 |
| Sep 10, 2026 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | -0.26% | 10,023 |
| Sep 9, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | 1,002 |
| Sep 8, 2026 | 18.90 | 19.15 | 18.60 | 19.15 | 19.15 | 0.26% | 23,094 |
| Sep 7, 2026 | 19.10 | 19.30 | 18.95 | 19.10 | 19.10 | -1.04% | 39,086 |
| Sep 4, 2026 | 19.30 | 19.30 | 18.95 | 19.30 | 19.30 | - | 3,003 |
| Sep 3, 2026 | 19.45 | 19.45 | 18.95 | 19.30 | 19.30 | 1.05% | 16,104 |
| Sep 2, 2026 | 19.10 | 19.55 | 18.95 | 19.10 | 19.10 | - | 32,014 |
| Sep 1, 2026 | 19.00 | 19.50 | 18.95 | 19.10 | 19.10 | -0.26% | 8,088 |
| Aug 31, 2026 | 19.00 | 19.15 | 19.00 | 19.15 | 19.15 | 0.26% | 13,186 |
| Aug 28, 2026 | 19.00 | 19.70 | 19.00 | 19.10 | 19.10 | -3.54% | 37,108 |
| Aug 27, 2026 | 19.85 | 19.85 | 19.00 | 19.80 | 19.80 | -0.25% | 21,144 |
| Aug 26, 2026 | 19.80 | 19.85 | 19.40 | 19.85 | 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 |