Enli Technology Co.,Ltd (TPEX:7728)
Taiwan · Delayed Price · Currency is TWD 595.00
+6.00 (1.02%)
Sep 24, 2026, 1:23 PM CST
Enli Technology Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 582.00 | 603.00 | 580.00 | 595.00 | 595.00 | 1.02% | 35,226 |
| Sep 23, 2026 | 580.00 | 591.00 | 576.00 | 589.00 | 589.00 | 2.26% | 41,747 |
| Sep 22, 2026 | 607.00 | 607.00 | 576.00 | 576.00 | 576.00 | -1.71% | 102,838 |
| Sep 21, 2026 | 587.00 | 594.00 | 580.00 | 586.00 | 586.00 | 0.34% | 46,629 |
| Sep 18, 2026 | 623.00 | 623.00 | 569.00 | 584.00 | 584.00 | -7.59% | 327,681 |
| Sep 17, 2026 | 637.00 | 637.00 | 626.00 | 632.00 | 632.00 | -0.47% | 21,108 |
| Sep 16, 2026 | 643.00 | 647.00 | 629.00 | 635.00 | 635.00 | - | 30,745 |
| Sep 15, 2026 | 679.00 | 696.00 | 635.00 | 635.00 | 635.00 | -1.24% | 124,937 |
| Sep 14, 2026 | 640.00 | 666.00 | 622.00 | 643.00 | 643.00 | 4.38% | 67,333 |
| Sep 11, 2026 | 608.00 | 618.00 | 604.00 | 616.00 | 616.00 | 0.65% | 24,782 |
| Sep 10, 2026 | 629.00 | 638.00 | 612.00 | 612.00 | 612.00 | -2.39% | 32,556 |
| Sep 9, 2026 | 618.00 | 627.00 | 611.00 | 627.00 | 627.00 | -0.16% | 12,924 |
| Sep 8, 2026 | 621.00 | 634.00 | 620.00 | 628.00 | 628.00 | 0.96% | 17,718 |
| Sep 7, 2026 | 621.00 | 635.00 | 601.00 | 622.00 | 622.00 | 0.65% | 60,976 |
| Sep 4, 2026 | 640.00 | 650.00 | 615.00 | 618.00 | 618.00 | -3.29% | 42,127 |
| Sep 3, 2026 | 675.00 | 678.00 | 636.00 | 639.00 | 639.00 | -4.20% | 34,569 |
| Sep 2, 2026 | 674.00 | 688.00 | 660.00 | 667.00 | 667.00 | 2.14% | 54,238 |
| Sep 1, 2026 | 636.00 | 686.00 | 636.00 | 653.00 | 653.00 | 3.32% | 52,102 |
| Aug 31, 2026 | 642.00 | 642.00 | 627.00 | 632.00 | 632.00 | -0.63% | 15,722 |
| Aug 28, 2026 | 650.00 | 680.00 | 631.00 | 636.00 | 636.00 | 0.95% | 44,421 |
| Aug 27, 2026 | 650.00 | 655.00 | 623.00 | 630.00 | 630.00 | 0.52% | 31,897 |
| Aug 26, 2026 | 592.08 | 649.51 | 592.08 | 626.73 | 626.73 | 5.85% | 59,226 |
| Aug 25, 2026 | 572.28 | 592.08 | 572.28 | 592.08 | 592.08 | 2.93% | 7,579 |
| Aug 24, 2026 | 565.35 | 575.25 | 564.36 | 575.25 | 575.25 | 1.75% | 13,506 |
| Aug 21, 2026 | 563.37 | 565.35 | 562.38 | 565.35 | 565.35 | 0.35% | 12,435 |
| Aug 20, 2026 | 558.42 | 569.31 | 558.42 | 563.37 | 563.37 | -2.74% | 6,807 |
| Aug 19, 2026 | 579.21 | 579.21 | 579.21 | 579.21 | 579.21 | - | 2,041 |
| Aug 18, 2026 | 594.06 | 594.06 | 577.23 | 579.21 | 579.21 | -2.01% | 3,752 |
| Aug 17, 2026 | 593.07 | 593.07 | 566.34 | 591.09 | 591.09 | 0.84% | 19,488 |
| Aug 14, 2026 | 588.12 | 588.12 | 578.22 | 586.14 | 586.14 | -0.34% | 5,155 |
| Aug 13, 2026 | 574.26 | 593.07 | 574.26 | 588.12 | 588.12 | -1.00% | 10,508 |
| Aug 12, 2026 | 611.88 | 611.88 | 594.06 | 594.06 | 594.06 | 0.33% | 8,348 |
| Aug 11, 2026 | 589.11 | 607.92 | 579.21 | 592.08 | 592.08 | -1.64% | 11,735 |
| Aug 10, 2026 | 601.98 | 613.86 | 594.06 | 601.98 | 601.98 | 1.67% | 13,438 |
| Aug 7, 2026 | 612.87 | 618.81 | 592.08 | 592.08 | 592.08 | -4.17% | 10,955 |
| Aug 6, 2026 | 612.87 | 617.82 | 597.03 | 617.82 | 617.82 | 0.81% | 9,851 |
| Aug 5, 2026 | 595.05 | 613.86 | 590.10 | 612.87 | 612.87 | 3.00% | 19,073 |
| Aug 4, 2026 | 582.18 | 603.96 | 574.26 | 595.05 | 595.05 | 4.52% | 28,056 |
| Aug 3, 2026 | 561.39 | 574.26 | 542.57 | 569.31 | 569.31 | 5.70% | 26,733 |
| Jul 31, 2026 | 544.55 | 544.55 | 515.84 | 538.61 | 538.61 | 8.58% | 58,044 |
| Jul 30, 2026 | 473.27 | 512.87 | 473.27 | 496.04 | 496.04 | -5.65% | 154,889 |
| Jul 29, 2026 | 584.16 | 584.16 | 525.74 | 525.74 | 525.74 | -10.00% | 43,533 |
| Jul 28, 2026 | 601.98 | 601.98 | 566.34 | 584.16 | 584.16 | -3.91% | 27,647 |
| Jul 27, 2026 | 602.97 | 607.92 | 586.14 | 607.92 | 607.92 | -2.69% | 19,067 |
| Jul 24, 2026 | 620.79 | 624.75 | 605.94 | 624.75 | 624.75 | 0.64% | 25,682 |
| Jul 23, 2026 | 629.70 | 639.60 | 620.79 | 620.79 | 620.79 | -1.42% | 14,987 |
| Jul 22, 2026 | 645.55 | 645.55 | 621.78 | 629.70 | 629.70 | 0.32% | 23,902 |
| Jul 21, 2026 | 623.76 | 642.57 | 623.76 | 627.72 | 627.72 | 0.79% | 20,413 |
| Jul 20, 2026 | 652.48 | 652.48 | 596.04 | 622.77 | 622.77 | -2.02% | 32,187 |
| Jul 17, 2026 | 681.19 | 681.19 | 615.84 | 635.64 | 635.64 | -6.69% | 32,202 |