Enrestec Inc. (TPEX:7507)
Taiwan · Delayed Price · Currency is TWD 20.85
+0.75 (3.73%)
Jul 9, 2026, 2:57 PM CST
Enrestec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 22.35 | 24.25 | 22.20 | 23.50 | 23.50 | 5.15% | 108,624 |
| Jun 12, 2026 | 21.35 | 22.35 | 20.50 | 22.35 | 22.35 | 6.43% | 51,014 |
| Jun 11, 2026 | 20.60 | 21.00 | 19.65 | 21.00 | 21.00 | 1.69% | 76,508 |
| Jun 10, 2026 | 20.30 | 20.65 | 20.00 | 20.65 | 20.65 | 0.24% | 27,007 |
| Jun 9, 2026 | 20.10 | 20.60 | 19.25 | 20.60 | 20.60 | 3.00% | 33,357 |
| Jun 8, 2026 | 19.20 | 20.00 | 18.85 | 20.00 | 20.00 | 0.50% | 61,258 |
| Jun 5, 2026 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | - | 15,102 |
| Jun 4, 2026 | 20.00 | 20.20 | 19.25 | 19.90 | 19.90 | -0.50% | 67,336 |
| Jun 3, 2026 | 20.10 | 20.20 | 19.30 | 20.00 | 20.00 | -0.50% | 69,523 |
| Jun 2, 2026 | 20.65 | 20.65 | 19.35 | 20.10 | 20.10 | -2.19% | 89,196 |
| Jun 1, 2026 | 20.75 | 20.95 | 20.45 | 20.55 | 20.55 | -4.42% | 104,381 |
| May 29, 2026 | 21.45 | 21.50 | 20.45 | 21.50 | 21.50 | 3.12% | 273,085 |
| May 28, 2026 | 22.10 | 23.50 | 20.55 | 20.85 | 20.85 | -5.66% | 173,909 |
| May 27, 2026 | 22.05 | 22.70 | 21.50 | 22.10 | 22.10 | -1.78% | 61,495 |
| May 26, 2026 | 22.95 | 23.00 | 22.40 | 22.50 | 22.50 | -2.81% | 66,305 |
| May 25, 2026 | 23.05 | 23.20 | 22.80 | 23.15 | 23.15 | -3.14% | 15,302 |
| May 22, 2026 | 23.55 | 23.90 | 23.50 | 23.90 | 23.90 | 1.49% | 29,751 |
| May 21, 2026 | 24.75 | 24.80 | 23.55 | 23.55 | 23.55 | -4.85% | 29,864 |
| May 20, 2026 | 24.70 | 24.75 | 23.80 | 24.75 | 24.75 | - | 15,033 |
| May 19, 2026 | 25.00 | 25.00 | 23.90 | 24.75 | 24.75 | -0.60% | 24,614 |
| May 18, 2026 | 25.25 | 25.25 | 23.80 | 24.90 | 24.90 | -1.39% | 1,287,895 |
| May 15, 2026 | 23.35 | 25.65 | 22.50 | 25.25 | 25.25 | 5.21% | 64,128 |
| May 14, 2026 | 24.25 | 24.25 | 22.65 | 24.00 | 24.00 | -1.64% | 37,512 |
| May 13, 2026 | 24.80 | 24.80 | 23.60 | 24.40 | 24.40 | 2.31% | 45,509 |
| May 12, 2026 | 23.75 | 24.30 | 22.35 | 23.85 | 23.85 | -2.65% | 108,184 |
| May 11, 2026 | 25.65 | 25.65 | 23.90 | 24.50 | 24.50 | -3.54% | 35,553 |
| May 8, 2026 | 25.30 | 25.65 | 23.45 | 25.40 | 25.40 | -0.78% | 81,631 |
| May 7, 2026 | 25.40 | 26.00 | 25.20 | 25.60 | 25.60 | 0.39% | 85,203 |
| May 6, 2026 | 25.90 | 26.45 | 24.80 | 25.50 | 25.50 | -0.78% | 111,689 |
| May 5, 2026 | 24.40 | 26.50 | 24.40 | 25.70 | 25.70 | 4.05% | 114,686 |
| May 4, 2026 | 24.10 | 25.45 | 23.90 | 24.70 | 24.70 | 2.70% | 155,401 |
| Apr 30, 2026 | 23.80 | 24.75 | 23.75 | 24.05 | 24.05 | 1.05% | 116,097 |
| Apr 29, 2026 | 23.60 | 24.75 | 23.35 | 23.80 | 23.80 | 0.85% | 197,712 |