ENNOSTAR Inc. (TPE:3714)
Taiwan
· Delayed Price · Currency is TWD 73.70
+2.40 (3.37%)
Apr 29, 2026, 1:30 PM CST
ENNOSTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.20 | 75.60 | 70.00 | 73.70 | 73.70 | 3.37% | 12,361,928 |
| Apr 28, 2026 | 65.90 | 71.30 | 65.40 | 71.30 | 71.30 | 9.86% | 11,392,550 |
| Apr 27, 2026 | 67.00 | 67.00 | 62.50 | 64.90 | 64.90 | -2.55% | 12,083,080 |
| Apr 24, 2026 | 71.80 | 71.80 | 65.40 | 66.60 | 66.60 | -4.86% | 10,618,052 |
| Apr 23, 2026 | 75.00 | 75.00 | 66.10 | 70.00 | 70.00 | -4.50% | 18,550,788 |
| Apr 22, 2026 | 73.70 | 75.10 | 72.00 | 73.30 | 73.30 | -0.41% | 12,499,704 |
| Apr 21, 2026 | 77.00 | 77.00 | 71.00 | 73.60 | 73.60 | -4.91% | 20,559,233 |
| Apr 20, 2026 | 78.00 | 80.10 | 74.50 | 77.40 | 77.40 | -0.64% | 23,616,354 |
| Apr 17, 2026 | 76.90 | 80.50 | 74.50 | 77.90 | 77.90 | 2.50% | 153,094,471 |
| Apr 16, 2026 | 71.90 | 76.00 | 69.00 | 76.00 | 76.00 | 9.99% | 180,045,652 |
| Apr 15, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 9.86% | 7,553,838 |
| Apr 14, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 9.97% | 8,005,518 |
| Apr 13, 2026 | 50.80 | 57.20 | 50.00 | 57.20 | 57.20 | 10.00% | 63,010,751 |
| Apr 10, 2026 | 58.90 | 59.40 | 51.60 | 52.00 | 52.00 | -9.25% | 77,592,700 |
| Apr 9, 2026 | 52.40 | 57.30 | 51.70 | 57.30 | 57.30 | 9.98% | 49,593,660 |
| Apr 8, 2026 | 50.80 | 53.00 | 50.20 | 52.10 | 52.10 | 4.93% | 37,482,658 |
| Apr 7, 2026 | 55.40 | 55.50 | 49.30 | 49.65 | 49.65 | -8.39% | 64,481,920 |
| Apr 2, 2026 | 51.70 | 54.20 | 50.00 | 54.20 | 54.20 | 9.94% | 45,397,540 |
| Apr 1, 2026 | 48.05 | 49.80 | 48.00 | 49.30 | 49.30 | 8.23% | 13,077,104 |
| Mar 31, 2026 | 47.00 | 48.25 | 45.45 | 45.55 | 45.55 | -4.61% | 10,383,630 |
| Mar 30, 2026 | 47.20 | 48.55 | 46.70 | 47.75 | 47.75 | -1.95% | 7,947,980 |
| Mar 27, 2026 | 49.05 | 50.30 | 48.30 | 48.70 | 48.70 | -2.79% | 8,439,486 |
| Mar 26, 2026 | 50.00 | 53.10 | 49.95 | 50.10 | 50.10 | 3.09% | 30,555,566 |
| Mar 25, 2026 | 48.50 | 50.30 | 47.70 | 48.60 | 48.60 | 4.18% | 17,286,050 |
| Mar 24, 2026 | 48.50 | 49.05 | 44.90 | 46.65 | 46.65 | -0.32% | 10,969,864 |
| Mar 23, 2026 | 46.00 | 48.85 | 45.90 | 46.80 | 46.80 | -2.70% | 9,793,927 |
| Mar 20, 2026 | 49.45 | 51.20 | 47.45 | 48.10 | 48.10 | -0.82% | 21,921,341 |
| Mar 19, 2026 | 48.80 | 50.90 | 48.30 | 48.50 | 48.50 | 2.75% | 26,003,699 |
| Mar 18, 2026 | 48.20 | 48.80 | 45.65 | 47.20 | 47.20 | -1.97% | 19,285,433 |
| Mar 17, 2026 | 49.95 | 50.30 | 47.30 | 48.15 | 48.15 | 2.45% | 38,171,820 |
| Mar 16, 2026 | 43.00 | 47.00 | 42.90 | 47.00 | 47.00 | 9.94% | 23,463,220 |
| Mar 13, 2026 | 44.50 | 45.05 | 42.30 | 42.75 | 42.75 | -2.06% | 42,387,200 |
| Mar 12, 2026 | 39.30 | 43.65 | 39.20 | 43.65 | 43.65 | 9.95% | 21,369,490 |
| Mar 11, 2026 | 38.00 | 40.25 | 38.00 | 39.70 | 39.70 | 5.87% | 11,325,250 |
| Mar 10, 2026 | 37.65 | 39.20 | 36.80 | 37.50 | 37.50 | 0.94% | 6,517,821 |
| Mar 9, 2026 | 35.35 | 37.15 | 35.35 | 37.15 | 37.15 | -5.11% | 7,447,953 |
| Mar 6, 2026 | 38.35 | 39.50 | 37.60 | 39.15 | 39.15 | 2.09% | 11,780,850 |
| Mar 5, 2026 | 37.60 | 38.50 | 37.10 | 38.35 | 38.35 | 5.07% | 5,637,984 |
| Mar 4, 2026 | 37.40 | 37.55 | 36.05 | 36.50 | 36.50 | -4.20% | 4,737,850 |
| Mar 3, 2026 | 38.85 | 39.80 | 37.75 | 38.10 | 38.10 | -1.68% | 6,329,976 |
| Mar 2, 2026 | 37.50 | 39.05 | 37.25 | 38.75 | 38.75 | 1.71% | 5,253,541 |
| Feb 26, 2026 | 38.20 | 38.45 | 37.40 | 38.10 | 38.10 | -0.26% | 2,740,644 |
| Feb 25, 2026 | 38.60 | 39.05 | 37.90 | 38.20 | 38.20 | -0.52% | 3,564,015 |
| Feb 24, 2026 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | 3.78% | 9,259,405 |
| Feb 23, 2026 | 34.95 | 37.15 | 34.95 | 37.00 | 37.00 | 3.64% | 5,322,683 |
| Feb 11, 2026 | 36.05 | 36.05 | 35.10 | 35.70 | 35.70 | -1.38% | 2,804,518 |
| Feb 10, 2026 | 36.10 | 36.30 | 35.65 | 36.20 | 36.20 | 1.40% | 1,532,994 |
| Feb 9, 2026 | 36.00 | 36.60 | 35.60 | 35.70 | 35.70 | 0.28% | 2,190,218 |
| Feb 6, 2026 | 36.90 | 36.90 | 35.40 | 35.60 | 35.60 | -4.17% | 4,251,016 |
| Feb 5, 2026 | 36.65 | 38.15 | 36.30 | 37.15 | 37.15 | 1.23% | 6,525,172 |
| Feb 4, 2026 | 36.10 | 37.70 | 35.70 | 36.70 | 36.70 | 1.66% | 5,576,874 |
| Feb 3, 2026 | 35.60 | 36.20 | 34.80 | 36.10 | 36.10 | 1.26% | 3,252,528 |
| Feb 2, 2026 | 35.30 | 35.95 | 34.85 | 35.65 | 35.65 | 1.42% | 3,911,911 |
| Jan 30, 2026 | 36.05 | 36.05 | 34.70 | 35.15 | 35.15 | -2.63% | 3,770,406 |
| Jan 29, 2026 | 37.05 | 37.15 | 35.90 | 36.10 | 36.10 | -2.17% | 3,782,387 |
| Jan 28, 2026 | 37.50 | 37.60 | 36.60 | 36.90 | 36.90 | -1.60% | 6,118,286 |
| Jan 27, 2026 | 38.90 | 39.00 | 36.10 | 37.50 | 37.50 | -1.06% | 14,408,920 |
| Jan 26, 2026 | 35.40 | 38.20 | 35.40 | 37.90 | 37.90 | 7.67% | 9,641,473 |
| Jan 23, 2026 | 35.20 | 35.25 | 34.50 | 35.20 | 35.20 | 0.86% | 2,438,333 |
| Jan 22, 2026 | 35.90 | 36.65 | 34.80 | 34.90 | 34.90 | -1.69% | 4,436,561 |
| Jan 21, 2026 | 36.45 | 36.75 | 35.35 | 35.50 | 35.50 | -4.44% | 5,369,140 |
| Jan 20, 2026 | 37.80 | 37.80 | 36.05 | 37.15 | 37.15 | 5.24% | 11,442,278 |
| Jan 19, 2026 | 34.55 | 35.55 | 34.25 | 35.30 | 35.30 | 2.17% | 3,913,248 |
| Jan 16, 2026 | 35.35 | 35.35 | 34.45 | 34.55 | 34.55 | -1.29% | 3,574,261 |
| Jan 15, 2026 | 35.45 | 35.45 | 34.65 | 35.00 | 35.00 | -0.99% | 2,540,207 |
| Jan 14, 2026 | 35.50 | 35.80 | 35.30 | 35.35 | 35.35 | 0.14% | 3,548,612 |
| Jan 13, 2026 | 35.85 | 36.30 | 34.75 | 35.30 | 35.30 | - | 3,789,335 |
| Jan 12, 2026 | 34.95 | 36.00 | 34.75 | 35.30 | 35.30 | 1.00% | 3,743,977 |
| Jan 9, 2026 | 35.50 | 35.55 | 34.30 | 34.95 | 34.95 | -1.13% | 3,162,454 |
| Jan 8, 2026 | 37.40 | 37.75 | 35.25 | 35.35 | 35.35 | -3.28% | 5,691,195 |
| Jan 7, 2026 | 36.00 | 38.10 | 36.00 | 36.55 | 36.55 | 2.81% | 9,555,819 |
| Jan 6, 2026 | 35.85 | 36.10 | 35.20 | 35.55 | 35.55 | -0.97% | 4,814,414 |
| Jan 5, 2026 | 34.80 | 36.30 | 34.15 | 35.90 | 35.90 | 3.46% | 8,213,511 |
| Jan 2, 2026 | 35.00 | 35.30 | 34.15 | 34.70 | 34.70 | -2.94% | 5,851,661 |
| Dec 31, 2025 | 33.20 | 35.80 | 32.75 | 35.75 | 35.75 | 7.68% | 9,566,025 |
| Dec 30, 2025 | 33.20 | 33.50 | 32.85 | 33.20 | 33.20 | - | 1,055,753 |
| Dec 29, 2025 | 33.10 | 33.80 | 33.10 | 33.20 | 33.20 | 1.07% | 1,763,394 |
| Dec 26, 2025 | 33.35 | 33.35 | 32.60 | 32.85 | 32.85 | -0.61% | 958,632 |
| Dec 24, 2025 | 33.35 | 33.65 | 33.00 | 33.05 | 33.05 | 0.46% | 1,059,527 |
| Dec 23, 2025 | 33.25 | 33.25 | 32.65 | 32.90 | 32.90 | -0.15% | 672,280 |
| Dec 22, 2025 | 33.50 | 33.80 | 32.80 | 32.95 | 32.95 | - | 1,658,626 |
| Dec 19, 2025 | 31.90 | 32.95 | 31.85 | 32.95 | 32.95 | 3.62% | 1,476,091 |
| Dec 18, 2025 | 32.30 | 32.35 | 31.70 | 31.80 | 31.80 | -1.70% | 1,324,635 |
| Dec 17, 2025 | 33.35 | 33.55 | 32.35 | 32.35 | 32.35 | -1.97% | 1,216,020 |
| Dec 16, 2025 | 33.50 | 33.85 | 32.60 | 33.00 | 33.00 | -2.65% | 1,918,510 |
| Dec 15, 2025 | 34.35 | 34.65 | 33.80 | 33.90 | 33.90 | -1.88% | 2,129,328 |
| Dec 12, 2025 | 34.30 | 34.85 | 34.05 | 34.55 | 34.55 | 1.02% | 5,715,424 |
| Dec 11, 2025 | 33.40 | 34.20 | 33.30 | 34.20 | 34.20 | 2.40% | 1,878,038 |
| Dec 10, 2025 | 33.35 | 33.85 | 32.75 | 33.40 | 33.40 | 0.15% | 1,966,862 |
| Dec 9, 2025 | 33.15 | 33.35 | 32.75 | 33.35 | 33.35 | -0.15% | 1,381,655 |
| Dec 8, 2025 | 32.20 | 33.85 | 31.95 | 33.40 | 33.40 | 3.73% | 4,294,377 |
| Dec 5, 2025 | 32.80 | 33.30 | 31.90 | 32.20 | 32.20 | -2.42% | 1,090,791 |
| 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 |