Enli Technology Co.,Ltd (TPEX:7728)
Taiwan · Delayed Price · Currency is TWD 531.00
-59.00 (-10.00%)
Jul 29, 2026, 1:20 PM CST
Enli Technology Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 590.00 | 590.00 | 531.00 | 531.00 | 531.00 | -10.00% | 43,102 |
| Jul 28, 2026 | 608.00 | 608.00 | 572.00 | 590.00 | 590.00 | -3.91% | 27,374 |
| Jul 27, 2026 | 609.00 | 614.00 | 592.00 | 614.00 | 614.00 | -2.69% | 18,879 |
| Jul 24, 2026 | 627.00 | 631.00 | 612.00 | 631.00 | 631.00 | 0.64% | 25,428 |
| Jul 23, 2026 | 636.00 | 646.00 | 627.00 | 627.00 | 627.00 | -1.42% | 14,839 |
| Jul 22, 2026 | 652.00 | 652.00 | 628.00 | 636.00 | 636.00 | 0.32% | 23,666 |
| Jul 21, 2026 | 630.00 | 649.00 | 630.00 | 634.00 | 634.00 | 0.79% | 20,211 |
| Jul 20, 2026 | 659.00 | 659.00 | 602.00 | 629.00 | 629.00 | -2.02% | 31,869 |
| Jul 17, 2026 | 688.00 | 688.00 | 622.00 | 642.00 | 642.00 | -6.69% | 31,884 |
| Jul 16, 2026 | 674.00 | 688.00 | 674.00 | 688.00 | 688.00 | 2.08% | 11,319 |
| Jul 15, 2026 | 684.00 | 687.00 | 650.00 | 674.00 | 674.00 | 1.51% | 19,359 |
| Jul 14, 2026 | 673.00 | 673.00 | 642.00 | 664.00 | 664.00 | -1.34% | 30,457 |
| Jul 13, 2026 | 719.00 | 719.00 | 663.00 | 673.00 | 673.00 | 2.91% | 58,132 |
| Jul 9, 2026 | 636.00 | 659.00 | 631.00 | 654.00 | 654.00 | 2.83% | 12,026 |
| Jul 8, 2026 | 635.00 | 636.00 | 614.00 | 636.00 | 636.00 | 0.16% | 21,962 |
| Jul 7, 2026 | 662.00 | 676.00 | 635.00 | 635.00 | 635.00 | -6.62% | 57,302 |
| Jul 6, 2026 | 686.00 | 694.00 | 672.00 | 680.00 | 680.00 | 1.19% | 39,989 |
| Jul 3, 2026 | 664.00 | 672.00 | 651.00 | 672.00 | 672.00 | 2.44% | 26,109 |
| Jul 2, 2026 | 654.00 | 660.00 | 651.00 | 656.00 | 656.00 | 0.31% | 28,422 |
| Jul 1, 2026 | 664.00 | 671.00 | 645.00 | 654.00 | 654.00 | -1.80% | 26,202 |
| Jun 30, 2026 | 659.00 | 675.00 | 659.00 | 666.00 | 666.00 | 1.52% | 39,906 |
| Jun 29, 2026 | 668.00 | 668.00 | 648.00 | 656.00 | 656.00 | -0.15% | 38,147 |
| Jun 26, 2026 | 687.00 | 687.00 | 657.00 | 657.00 | 657.00 | -4.23% | 60,287 |
| Jun 25, 2026 | 700.00 | 700.00 | 686.00 | 686.00 | 686.00 | -1.30% | 30,269 |
| Jun 24, 2026 | 724.00 | 724.00 | 692.00 | 700.00 | 695.03 | -2.10% | 48,100 |
| Jun 23, 2026 | 732.00 | 732.00 | 712.00 | 715.00 | 709.92 | -2.32% | 27,412 |
| Jun 22, 2026 | 775.00 | 775.00 | 715.00 | 732.00 | 726.80 | 2.81% | 49,849 |
| Jun 18, 2026 | 710.00 | 712.00 | 705.00 | 712.00 | 706.94 | 0.71% | 45,176 |
| Jun 17, 2026 | 705.00 | 710.00 | 694.00 | 707.00 | 701.98 | 1.00% | 53,359 |
| Jun 16, 2026 | 722.00 | 722.00 | 700.00 | 700.00 | 695.03 | -1.55% | 77,060 |
| Jun 15, 2026 | 720.00 | 736.00 | 707.00 | 711.00 | 705.95 | -0.42% | 58,610 |
| Jun 12, 2026 | 742.00 | 742.00 | 709.00 | 714.00 | 708.93 | - | 81,176 |
| Jun 11, 2026 | 739.00 | 739.00 | 680.00 | 714.00 | 708.93 | 1.56% | 118,698 |
| Jun 10, 2026 | 737.00 | 755.00 | 703.00 | 703.00 | 698.01 | -7.50% | 93,941 |
| Jun 9, 2026 | 718.00 | 760.00 | 718.00 | 760.00 | 754.60 | 6.44% | 88,764 |
| Jun 8, 2026 | 688.00 | 738.00 | 688.00 | 714.00 | 708.93 | -5.68% | 79,576 |
| Jun 5, 2026 | 766.00 | 766.00 | 725.00 | 757.00 | 751.62 | 1.75% | 57,846 |
| Jun 4, 2026 | 763.00 | 763.00 | 725.00 | 744.00 | 738.72 | -2.49% | 62,326 |
| Jun 3, 2026 | 707.00 | 765.00 | 707.00 | 763.00 | 757.58 | 6.71% | 107,940 |
| Jun 2, 2026 | 744.00 | 746.00 | 714.00 | 715.00 | 709.92 | -3.38% | 97,575 |
| Jun 1, 2026 | 752.00 | 770.00 | 740.00 | 740.00 | 734.74 | -3.90% | 90,024 |
| May 29, 2026 | 810.00 | 810.00 | 765.00 | 770.00 | 764.53 | -1.03% | 144,870 |
| May 28, 2026 | 748.00 | 788.00 | 727.00 | 778.00 | 772.47 | 5.56% | 233,431 |
| May 27, 2026 | 775.00 | 794.00 | 736.00 | 737.00 | 731.77 | -3.28% | 203,560 |
| May 26, 2026 | 770.00 | 775.00 | 736.00 | 762.00 | 756.59 | -0.26% | 106,549 |
| May 25, 2026 | 735.00 | 770.00 | 718.00 | 764.00 | 758.57 | 6.11% | 141,545 |
| May 22, 2026 | 719.00 | 737.00 | 715.00 | 720.00 | 714.89 | 0.28% | 71,774 |
| May 21, 2026 | 712.00 | 720.00 | 705.00 | 718.00 | 712.90 | 3.31% | 58,634 |
| May 20, 2026 | 695.00 | 708.00 | 689.00 | 695.00 | 690.06 | 0.14% | 45,939 |
| May 19, 2026 | 698.00 | 724.00 | 688.00 | 694.00 | 689.07 | -0.29% | 100,901 |