Enli Technology Co.,Ltd (TPEX:7728)
Taiwan · Delayed Price · Currency is TWD 770.00
-8.00 (-1.03%)
May 29, 2026, 1:30 PM CST
Enli Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 810.00 | 810.00 | 765.00 | 770.00 | 770.00 | -1.03% | 144,870 |
| May 28, 2026 | 748.00 | 788.00 | 727.00 | 778.00 | 778.00 | 5.56% | 233,431 |
| May 27, 2026 | 775.00 | 794.00 | 736.00 | 737.00 | 737.00 | -3.28% | 203,560 |
| May 26, 2026 | 770.00 | 775.00 | 736.00 | 762.00 | 762.00 | -0.26% | 106,549 |
| May 25, 2026 | 735.00 | 770.00 | 718.00 | 764.00 | 764.00 | 6.11% | 141,545 |
| May 22, 2026 | 719.00 | 737.00 | 715.00 | 720.00 | 720.00 | 0.28% | 71,774 |
| May 21, 2026 | 712.00 | 720.00 | 705.00 | 718.00 | 718.00 | 3.31% | 58,634 |
| May 20, 2026 | 695.00 | 708.00 | 689.00 | 695.00 | 695.00 | 0.14% | 45,939 |
| May 19, 2026 | 698.00 | 724.00 | 688.00 | 694.00 | 694.00 | -0.29% | 100,901 |
| May 18, 2026 | 709.00 | 709.00 | 670.00 | 696.00 | 696.00 | -1.83% | 149,187 |
| May 15, 2026 | 751.00 | 751.00 | 707.00 | 709.00 | 709.00 | -4.96% | 154,627 |
| May 14, 2026 | 753.00 | 769.00 | 743.00 | 746.00 | 746.00 | -0.13% | 81,741 |
| May 13, 2026 | 749.00 | 762.00 | 739.00 | 747.00 | 747.00 | -0.40% | 82,182 |
| May 12, 2026 | 770.00 | 780.00 | 750.00 | 750.00 | 750.00 | -3.97% | 204,899 |
| May 11, 2026 | 808.00 | 808.00 | 775.00 | 781.00 | 781.00 | -2.38% | 186,505 |
| May 8, 2026 | 796.00 | 805.00 | 743.00 | 800.00 | 800.00 | 5.40% | 267,422 |
| May 7, 2026 | 777.00 | 777.00 | 714.00 | 759.00 | 759.00 | -1.68% | 406,839 |
| May 6, 2026 | 837.00 | 849.00 | 771.00 | 772.00 | 772.00 | -4.57% | 865,164 |
| May 5, 2026 | 735.00 | 809.00 | 730.00 | 809.00 | 809.00 | 9.92% | 708,477 |
| May 4, 2026 | 715.00 | 745.00 | 701.00 | 736.00 | 736.00 | 6.20% | 270,331 |
| Apr 30, 2026 | 710.00 | 726.00 | 693.00 | 693.00 | 693.00 | -1.14% | 162,107 |
| Apr 29, 2026 | 709.00 | 729.00 | 701.00 | 701.00 | 701.00 | -0.57% | 157,717 |
| Apr 28, 2026 | 688.00 | 730.00 | 668.00 | 705.00 | 705.00 | 4.75% | 256,915 |
| Apr 27, 2026 | 732.00 | 732.00 | 657.00 | 673.00 | 673.00 | -4.54% | 320,024 |
| Apr 24, 2026 | 726.00 | 742.00 | 688.00 | 705.00 | 705.00 | -2.76% | 304,792 |
| Apr 23, 2026 | 780.00 | 780.00 | 694.00 | 725.00 | 725.00 | -5.48% | 453,525 |
| Apr 22, 2026 | 821.00 | 821.00 | 767.00 | 767.00 | 767.00 | -5.31% | 445,609 |
| Apr 21, 2026 | 817.00 | 823.00 | 777.00 | 810.00 | 810.00 | 1.25% | 403,973 |
| Apr 20, 2026 | 824.00 | 850.00 | 799.00 | 800.00 | 800.00 | -1.84% | 673,531 |
| Apr 17, 2026 | 808.00 | 858.00 | 808.00 | 815.00 | 815.00 | 0.49% | 380,480 |
| Apr 16, 2026 | 855.00 | 872.00 | 800.00 | 811.00 | 811.00 | -3.57% | 469,045 |
| Apr 15, 2026 | 883.00 | 883.00 | 839.00 | 841.00 | 841.00 | -1.18% | 327,489 |
| Apr 14, 2026 | 827.00 | 880.00 | 827.00 | 851.00 | 851.00 | 4.29% | 470,168 |
| Apr 13, 2026 | 843.00 | 851.00 | 803.00 | 816.00 | 816.00 | -4.78% | 480,631 |
| Apr 10, 2026 | 854.00 | 879.00 | 813.00 | 857.00 | 857.00 | 4.38% | 587,689 |
| Apr 9, 2026 | 838.00 | 868.00 | 814.00 | 821.00 | 821.00 | 3.53% | 674,191 |
| Apr 8, 2026 | 736.00 | 793.00 | 729.00 | 793.00 | 793.00 | 9.99% | 450,407 |
| Apr 7, 2026 | 765.00 | 765.00 | 716.00 | 721.00 | 721.00 | -2.17% | 207,467 |
| Apr 2, 2026 | 720.00 | 747.00 | 691.00 | 737.00 | 737.00 | 4.54% | 334,633 |
| Apr 1, 2026 | 725.00 | 727.00 | 701.00 | 705.00 | 705.00 | 4.44% | 176,659 |
| Mar 31, 2026 | 735.00 | 743.00 | 675.00 | 675.00 | 675.00 | -8.16% | 346,186 |
| Mar 30, 2026 | 756.00 | 768.00 | 715.00 | 735.00 | 735.00 | -2.78% | 260,082 |
| Mar 27, 2026 | 764.00 | 781.00 | 731.00 | 756.00 | 756.00 | 1.20% | 668,985 |
| Mar 26, 2026 | 756.00 | 781.00 | 747.00 | 747.00 | 747.00 | -10.00% | 911,175 |
| Mar 25, 2026 | 842.00 | 872.00 | 817.00 | 830.00 | 830.00 | 3.49% | 909,431 |
| Mar 24, 2026 | 980.00 | 980.00 | 802.00 | 802.00 | 802.00 | -9.99% | 2,323,395 |
| Mar 23, 2026 | 792.00 | 891.00 | 786.00 | 891.00 | 891.00 | 10.00% | 1,059,241 |
| Mar 20, 2026 | 785.00 | 810.00 | 770.00 | 810.00 | 810.00 | 9.91% | 518,390 |
| Mar 19, 2026 | 711.00 | 760.00 | 711.00 | 737.00 | 737.00 | 6.04% | 717,389 |
| Mar 18, 2026 | 706.00 | 722.00 | 685.00 | 695.00 | 695.00 | - | 242,457 |