Enli Technology Co.,Ltd (TPEX:7728)
Taiwan · Delayed Price · Currency is TWD 312.00
+12.00 (4.00%)
Sep 5, 2025, 1:30 PM CST
Enli Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 301.00 | 312.00 | 301.00 | 312.00 | 312.00 | 4.00% | 51,118 |
| Sep 4, 2025 | 310.50 | 310.50 | 300.00 | 300.00 | 300.00 | -1.64% | 29,832 |
| Sep 3, 2025 | 302.00 | 310.00 | 302.00 | 305.00 | 305.00 | -0.49% | 18,534 |
| Sep 2, 2025 | 304.00 | 312.00 | 304.00 | 306.50 | 306.50 | 1.32% | 34,457 |
| Sep 1, 2025 | 320.00 | 320.00 | 301.00 | 302.50 | 302.50 | -6.64% | 127,359 |
| Aug 29, 2025 | 336.50 | 353.50 | 324.00 | 324.00 | 324.00 | -1.22% | 190,356 |
| Aug 28, 2025 | 310.50 | 328.00 | 301.50 | 328.00 | 328.00 | 5.81% | 134,392 |
| Aug 27, 2025 | 307.50 | 316.00 | 307.50 | 310.00 | 310.00 | 0.98% | 66,108 |
| Aug 26, 2025 | 304.00 | 313.50 | 304.00 | 307.00 | 307.00 | 0.66% | 63,422 |
| Aug 25, 2025 | 304.50 | 311.00 | 303.50 | 305.00 | 305.00 | 1.33% | 49,903 |
| Aug 22, 2025 | 304.50 | 306.00 | 300.50 | 301.00 | 301.00 | 0.67% | 28,333 |
| Aug 21, 2025 | 309.50 | 309.50 | 298.00 | 299.00 | 299.00 | -0.83% | 39,727 |
| Aug 20, 2025 | 305.00 | 309.50 | 301.00 | 301.50 | 301.50 | -0.82% | 53,321 |
| Aug 19, 2025 | 311.00 | 322.50 | 304.00 | 304.00 | 304.00 | -1.62% | 218,566 |
| Aug 18, 2025 | 309.00 | 314.50 | 303.50 | 309.00 | 309.00 | - | 86,492 |
| Aug 15, 2025 | 314.00 | 329.50 | 305.00 | 309.00 | 309.00 | - | 217,038 |
| Aug 14, 2025 | 303.00 | 310.50 | 301.00 | 309.00 | 309.00 | 4.75% | 134,142 |
| Aug 13, 2025 | 293.00 | 304.00 | 293.00 | 295.00 | 295.00 | 0.68% | 70,270 |
| Aug 12, 2025 | 294.50 | 297.00 | 283.00 | 293.00 | 293.00 | -1.68% | 70,688 |
| Aug 11, 2025 | 303.00 | 307.00 | 296.00 | 298.00 | 298.00 | 1.53% | 46,181 |
| Aug 8, 2025 | 298.00 | 299.50 | 293.50 | 293.50 | 293.50 | -0.17% | 42,317 |
| Aug 7, 2025 | 301.50 | 312.50 | 294.00 | 294.00 | 294.00 | -2.49% | 196,710 |
| Aug 6, 2025 | 283.00 | 308.50 | 283.00 | 301.50 | 301.50 | 7.30% | 211,931 |
| Aug 5, 2025 | 287.50 | 288.00 | 281.00 | 281.00 | 281.00 | -0.18% | 36,725 |
| Aug 4, 2025 | 293.00 | 293.00 | 280.00 | 281.50 | 281.50 | -4.25% | 75,782 |
| Aug 1, 2025 | 285.50 | 298.50 | 285.50 | 294.00 | 294.00 | 0.86% | 70,172 |
| Jul 31, 2025 | 298.00 | 300.00 | 290.50 | 291.50 | 291.50 | -2.35% | 117,233 |
| Jul 30, 2025 | 307.00 | 309.00 | 295.50 | 298.50 | 298.50 | -2.77% | 145,217 |
| Jul 29, 2025 | 309.50 | 321.00 | 300.00 | 307.00 | 307.00 | -0.81% | 292,341 |
| Jul 28, 2025 | 310.00 | 318.50 | 296.50 | 309.50 | 309.50 | 5.27% | 481,393 |
| Jul 25, 2025 | 276.00 | 302.50 | 276.00 | 294.00 | 294.00 | 5.76% | 302,260 |
| Jul 24, 2025 | 289.00 | 289.50 | 278.00 | 278.00 | 278.00 | -1.94% | 125,583 |
| Jul 23, 2025 | 276.50 | 295.50 | 276.50 | 283.50 | 283.50 | 4.81% | 526,795 |
| Jul 22, 2025 | 250.00 | 270.50 | 248.00 | 270.50 | 270.50 | 9.96% | 192,976 |
| Jul 21, 2025 | 250.50 | 250.50 | 246.00 | 246.00 | 246.00 | -0.61% | 11,296 |
| Jul 18, 2025 | 259.50 | 259.50 | 247.50 | 247.50 | 247.50 | -1.79% | 15,479 |
| Jul 17, 2025 | 245.00 | 253.50 | 245.00 | 252.00 | 252.00 | 2.86% | 30,783 |
| Jul 16, 2025 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | 0.20% | 19,576 |
| Jul 15, 2025 | 244.00 | 245.00 | 241.50 | 244.50 | 244.50 | 2.30% | 14,179 |
| Jul 14, 2025 | 246.50 | 246.50 | 237.00 | 239.00 | 239.00 | -2.05% | 24,336 |
| Jul 11, 2025 | 253.50 | 255.00 | 244.00 | 244.00 | 244.00 | -6.33% | 95,994 |
| Jul 10, 2025 | 259.00 | 263.50 | 257.00 | 260.50 | 260.50 | 0.39% | 38,613 |
| Jul 9, 2025 | 253.50 | 259.50 | 253.50 | 259.50 | 259.50 | 0.58% | 16,988 |
| Jul 8, 2025 | 271.50 | 271.50 | 258.00 | 258.00 | 258.00 | -1.90% | 28,926 |
| Jul 7, 2025 | 261.50 | 269.00 | 261.50 | 263.00 | 263.00 | -0.75% | 13,806 |
| Jul 4, 2025 | 273.00 | 273.00 | 264.00 | 265.00 | 265.00 | -3.46% | 36,724 |
| Jul 3, 2025 | 285.00 | 286.00 | 274.50 | 274.50 | 274.50 | -3.17% | 61,398 |
| Jul 2, 2025 | 280.00 | 284.00 | 276.00 | 283.50 | 283.50 | 1.25% | 49,032 |
| Jul 1, 2025 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 4.87% | 89,168 |
| Jun 30, 2025 | 274.00 | 274.00 | 262.50 | 267.00 | 267.00 | -1.11% | 23,712 |