ENNOSTAR Inc. (TPE:3714)
Taiwan
· Delayed Price · Currency is TWD 32.20
-0.80 (-2.42%)
At close: Dec 5, 2025
ENNOSTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.80 | 33.30 | 31.90 | 32.15 | 32.15 | -2.58% | 1,030,560 |
| Dec 4, 2025 | 32.85 | 33.40 | 32.80 | 33.00 | 33.00 | 0.61% | 1,092,037 |
| Dec 3, 2025 | 32.45 | 32.80 | 32.40 | 32.80 | 32.80 | 1.08% | 690,992 |
| Dec 2, 2025 | 32.00 | 32.60 | 32.00 | 32.45 | 32.45 | 1.41% | 733,163 |
| Dec 1, 2025 | 32.05 | 32.25 | 31.80 | 32.00 | 32.00 | -0.47% | 836,859 |
| Nov 28, 2025 | 32.45 | 32.80 | 32.10 | 32.15 | 32.15 | -0.62% | 921,237 |
| Nov 27, 2025 | 31.90 | 32.35 | 31.80 | 32.35 | 32.35 | 2.05% | 1,008,433 |
| Nov 26, 2025 | 31.60 | 31.95 | 31.50 | 31.70 | 31.70 | 0.63% | 769,778 |
| Nov 25, 2025 | 31.15 | 31.55 | 30.85 | 31.50 | 31.50 | 2.94% | 959,772 |
| Nov 24, 2025 | 31.75 | 31.75 | 30.60 | 30.60 | 30.60 | -1.77% | 2,403,962 |
| Nov 21, 2025 | 31.25 | 31.90 | 30.90 | 31.15 | 31.15 | -2.96% | 1,891,740 |
| Nov 20, 2025 | 31.80 | 32.20 | 31.75 | 32.10 | 32.10 | 2.39% | 935,973 |
| Nov 19, 2025 | 31.80 | 32.10 | 31.10 | 31.35 | 31.35 | -1.57% | 1,756,792 |
| Nov 18, 2025 | 32.75 | 32.75 | 31.80 | 31.85 | 31.85 | -3.48% | 2,207,170 |
| Nov 17, 2025 | 33.40 | 33.80 | 32.95 | 33.00 | 33.00 | -1.05% | 1,126,780 |
| Nov 14, 2025 | 34.00 | 34.00 | 33.25 | 33.35 | 33.35 | -2.20% | 1,337,168 |
| Nov 13, 2025 | 34.05 | 34.35 | 33.65 | 34.10 | 34.10 | 0.44% | 882,642 |
| Nov 12, 2025 | 33.60 | 34.65 | 33.40 | 33.95 | 33.95 | 2.41% | 1,691,121 |
| Nov 11, 2025 | 33.40 | 33.70 | 33.10 | 33.15 | 33.15 | -0.30% | 1,710,960 |
| Nov 10, 2025 | 33.65 | 33.70 | 33.05 | 33.25 | 33.25 | -2.64% | 1,625,300 |
| Nov 7, 2025 | 33.95 | 34.25 | 33.70 | 34.15 | 34.15 | -0.58% | 754,630 |
| Nov 6, 2025 | 33.55 | 34.45 | 33.45 | 34.35 | 34.35 | 2.38% | 1,223,292 |
| Nov 5, 2025 | 33.10 | 33.60 | 32.80 | 33.55 | 33.55 | -0.30% | 1,371,369 |
| Nov 4, 2025 | 34.50 | 34.55 | 33.60 | 33.65 | 33.65 | -1.46% | 1,493,225 |
| Nov 3, 2025 | 34.35 | 34.75 | 34.15 | 34.15 | 34.15 | -0.58% | 1,195,053 |
| Oct 31, 2025 | 34.90 | 34.90 | 34.35 | 34.35 | 34.35 | -2.00% | 1,868,063 |
| Oct 30, 2025 | 35.45 | 35.60 | 34.80 | 35.05 | 35.05 | -1.13% | 1,789,614 |
| Oct 29, 2025 | 35.60 | 35.95 | 35.30 | 35.45 | 35.45 | 0.42% | 2,504,330 |
| Oct 28, 2025 | 36.30 | 36.45 | 35.30 | 35.30 | 35.30 | -1.53% | 2,266,974 |
| Oct 27, 2025 | 36.15 | 36.45 | 35.75 | 35.85 | 35.85 | -0.14% | 1,360,028 |
| Oct 23, 2025 | 36.05 | 36.30 | 35.85 | 35.90 | 35.90 | -1.37% | 1,343,696 |
| Oct 22, 2025 | 36.30 | 36.75 | 36.30 | 36.40 | 36.40 | 0.28% | 840,451 |
| Oct 21, 2025 | 36.60 | 36.80 | 36.20 | 36.30 | 36.30 | 0.14% | 1,014,592 |
| Oct 20, 2025 | 36.60 | 36.75 | 36.10 | 36.25 | 36.25 | 0.42% | 923,848 |
| Oct 17, 2025 | 36.35 | 36.75 | 36.05 | 36.10 | 36.10 | -1.10% | 1,130,105 |
| Oct 16, 2025 | 36.55 | 37.00 | 36.25 | 36.50 | 36.50 | 0.97% | 1,251,238 |
| Oct 15, 2025 | 36.70 | 36.75 | 35.95 | 36.15 | 36.15 | -0.96% | 1,983,100 |
| Oct 14, 2025 | 37.60 | 38.20 | 36.40 | 36.50 | 36.50 | -2.28% | 2,503,254 |
| Oct 13, 2025 | 37.20 | 37.35 | 36.25 | 37.35 | 37.35 | -2.23% | 2,267,144 |
| Oct 9, 2025 | 38.75 | 39.25 | 38.10 | 38.20 | 38.20 | -1.42% | 2,130,665 |
| Oct 8, 2025 | 39.40 | 39.40 | 38.25 | 38.75 | 38.75 | -2.76% | 3,379,610 |
| Oct 7, 2025 | 39.50 | 40.45 | 39.25 | 39.85 | 39.85 | 1.53% | 1,950,813 |
| Oct 3, 2025 | 39.40 | 39.50 | 39.05 | 39.25 | 39.25 | - | 1,206,745 |
| Oct 2, 2025 | 39.70 | 39.85 | 39.20 | 39.25 | 39.25 | - | 1,203,328 |
| Oct 1, 2025 | 39.75 | 39.85 | 39.20 | 39.25 | 39.25 | - | 1,418,398 |
| Sep 30, 2025 | 39.70 | 39.75 | 39.00 | 39.25 | 39.25 | -1.13% | 2,591,869 |
| Sep 26, 2025 | 41.25 | 41.50 | 38.90 | 39.70 | 39.70 | -1.61% | 4,465,133 |
| Sep 25, 2025 | 39.95 | 41.50 | 39.75 | 40.35 | 40.35 | 1.00% | 4,835,866 |
| Sep 24, 2025 | 39.85 | 40.10 | 39.05 | 39.95 | 39.95 | 0.50% | 1,851,388 |
| Sep 23, 2025 | 39.80 | 39.95 | 39.30 | 39.75 | 39.75 | 0.38% | 2,107,952 |
| Sep 22, 2025 | 39.40 | 39.90 | 38.95 | 39.60 | 39.60 | 1.15% | 2,097,312 |
| Sep 19, 2025 | 40.70 | 40.70 | 39.10 | 39.15 | 39.15 | -3.69% | 10,331,500 |
| Sep 18, 2025 | 40.05 | 40.65 | 39.80 | 40.65 | 40.65 | 1.50% | 5,533,943 |
| Sep 17, 2025 | 39.15 | 40.35 | 38.95 | 40.05 | 40.05 | 3.22% | 6,519,178 |
| Sep 16, 2025 | 38.00 | 39.15 | 37.85 | 38.80 | 38.80 | 3.05% | 3,260,491 |
| Sep 15, 2025 | 38.50 | 39.20 | 37.45 | 37.65 | 37.65 | -1.57% | 2,982,245 |
| Sep 12, 2025 | 37.95 | 38.80 | 37.95 | 38.25 | 38.25 | 1.46% | 1,603,990 |
| Sep 11, 2025 | 38.45 | 39.15 | 37.70 | 37.70 | 37.70 | -1.82% | 3,621,253 |
| Sep 10, 2025 | 37.80 | 38.45 | 37.20 | 38.40 | 38.40 | 2.40% | 2,612,864 |
| Sep 9, 2025 | 38.45 | 38.50 | 37.25 | 37.50 | 37.50 | -1.45% | 2,148,532 |
| Sep 8, 2025 | 38.00 | 39.00 | 38.00 | 38.05 | 38.05 | 1.47% | 2,526,821 |
| Sep 5, 2025 | 38.25 | 38.30 | 37.35 | 37.50 | 37.50 | -0.92% | 1,342,534 |
| Sep 4, 2025 | 38.60 | 38.85 | 37.70 | 37.85 | 37.85 | -0.66% | 1,819,744 |
| Sep 3, 2025 | 38.00 | 38.60 | 37.75 | 38.10 | 38.10 | 0.13% | 1,546,843 |
| Sep 2, 2025 | 38.30 | 39.30 | 37.60 | 38.05 | 38.05 | - | 2,353,982 |
| Sep 1, 2025 | 38.80 | 38.90 | 37.55 | 38.05 | 38.05 | -2.44% | 2,515,757 |
| Aug 29, 2025 | 38.55 | 39.90 | 38.05 | 39.00 | 39.00 | 2.23% | 6,162,916 |
| Aug 28, 2025 | 38.20 | 38.60 | 37.80 | 38.15 | 38.15 | - | 1,669,413 |
| Aug 27, 2025 | 38.35 | 38.80 | 38.15 | 38.15 | 38.15 | -0.13% | 2,330,723 |
| Aug 26, 2025 | 37.75 | 38.55 | 37.50 | 38.20 | 38.20 | 1.06% | 2,598,555 |
| Aug 25, 2025 | 38.00 | 38.25 | 37.65 | 37.80 | 37.80 | 1.34% | 2,578,622 |
| Aug 22, 2025 | 38.25 | 38.30 | 37.05 | 37.30 | 37.30 | -1.97% | 2,377,141 |
| Aug 21, 2025 | 36.50 | 38.20 | 36.50 | 38.05 | 38.05 | 4.82% | 4,005,056 |
| Aug 20, 2025 | 37.40 | 37.80 | 36.20 | 36.30 | 36.30 | -4.22% | 4,233,499 |
| Aug 19, 2025 | 39.95 | 40.15 | 37.90 | 37.90 | 37.90 | -1.56% | 12,718,320 |
| Aug 18, 2025 | 35.50 | 38.50 | 35.35 | 38.50 | 38.50 | 10.00% | 9,015,901 |
| Aug 15, 2025 | 35.20 | 35.30 | 34.80 | 35.00 | 35.00 | -0.43% | 1,286,195 |
| Aug 14, 2025 | 34.80 | 35.50 | 34.80 | 35.15 | 35.15 | 1.01% | 1,377,822 |
| Aug 13, 2025 | 34.65 | 35.35 | 34.40 | 34.80 | 34.80 | 1.02% | 1,912,766 |
| Aug 12, 2025 | 33.40 | 34.45 | 33.30 | 34.45 | 34.45 | 2.53% | 1,449,437 |
| Aug 11, 2025 | 33.80 | 33.80 | 32.90 | 33.60 | 33.60 | -1.90% | 2,600,862 |
| Aug 8, 2025 | 35.00 | 35.35 | 34.20 | 34.25 | 34.25 | -2.70% | 2,817,758 |
| Aug 7, 2025 | 35.30 | 35.80 | 35.15 | 35.20 | 35.20 | - | 1,205,434 |
| Aug 6, 2025 | 35.85 | 35.90 | 35.15 | 35.20 | 35.20 | -1.81% | 1,123,822 |
| Aug 5, 2025 | 35.60 | 36.05 | 35.50 | 35.85 | 35.85 | 0.70% | 1,078,825 |
| Aug 4, 2025 | 35.05 | 35.75 | 34.65 | 35.60 | 35.60 | 0.28% | 1,046,325 |
| Aug 1, 2025 | 34.70 | 35.65 | 34.45 | 35.50 | 35.50 | 0.85% | 1,173,010 |
| Jul 31, 2025 | 36.30 | 36.30 | 35.20 | 35.20 | 35.20 | -3.43% | 2,105,916 |
| Jul 30, 2025 | 36.30 | 36.65 | 35.85 | 36.45 | 36.45 | 1.25% | 1,303,318 |
| Jul 29, 2025 | 36.45 | 36.75 | 36.00 | 36.00 | 36.00 | -0.14% | 1,311,736 |
| Jul 28, 2025 | 36.15 | 36.35 | 35.85 | 36.05 | 36.05 | -0.28% | 970,775 |
| Jul 25, 2025 | 36.30 | 36.60 | 36.15 | 36.15 | 36.15 | -0.55% | 1,135,238 |
| Jul 24, 2025 | 35.60 | 36.50 | 35.25 | 36.35 | 36.35 | 2.11% | 1,823,137 |
| Jul 23, 2025 | 34.45 | 35.70 | 34.45 | 35.60 | 35.60 | 3.49% | 1,543,078 |
| Jul 22, 2025 | 35.45 | 35.50 | 34.25 | 34.40 | 34.40 | -1.99% | 1,124,352 |
| Jul 21, 2025 | 35.45 | 35.75 | 35.10 | 35.10 | 35.10 | -0.99% | 718,618 |
| Jul 18, 2025 | 35.40 | 35.80 | 35.25 | 35.45 | 35.45 | 0.85% | 1,104,880 |
| Jul 17, 2025 | 34.60 | 35.20 | 34.45 | 35.15 | 35.15 | 1.88% | 1,113,392 |
| Jul 16, 2025 | 34.00 | 34.80 | 33.95 | 34.50 | 34.50 | 1.02% | 1,186,184 |
| Jul 15, 2025 | 34.55 | 34.75 | 33.90 | 34.15 | 34.15 | -0.58% | 1,548,798 |