Ennoconn Corporation (TPE:6414)
Taiwan
· Delayed Price · Currency is TWD 265.00
-8.00 (-2.93%)
At close: Mar 9, 2026
Ennoconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 256.00 | 266.00 | 256.00 | 265.00 | 265.00 | -2.93% | 584,658 |
| Mar 6, 2026 | 265.00 | 274.00 | 265.00 | 273.00 | 273.00 | 1.11% | 438,958 |
| Mar 5, 2026 | 267.00 | 271.00 | 265.00 | 270.00 | 270.00 | 4.45% | 729,912 |
| Mar 4, 2026 | 271.00 | 271.00 | 258.50 | 258.50 | 258.50 | -6.00% | 1,449,454 |
| Mar 3, 2026 | 282.00 | 282.00 | 274.00 | 275.00 | 275.00 | -1.96% | 1,005,151 |
| Mar 2, 2026 | 279.50 | 284.00 | 279.50 | 280.50 | 280.50 | -1.58% | 634,247 |
| Feb 26, 2026 | 286.00 | 289.00 | 284.00 | 285.00 | 285.00 | - | 1,136,598 |
| Feb 25, 2026 | 284.00 | 286.00 | 283.50 | 285.00 | 285.00 | 0.53% | 935,783 |
| Feb 24, 2026 | 280.00 | 285.00 | 280.00 | 283.50 | 283.50 | 1.43% | 962,737 |
| Feb 23, 2026 | 282.00 | 282.50 | 279.00 | 279.50 | 279.50 | -0.18% | 842,914 |
| Feb 11, 2026 | 280.00 | 281.50 | 277.50 | 280.00 | 280.00 | 0.72% | 488,161 |
| Feb 10, 2026 | 284.00 | 284.00 | 274.00 | 278.00 | 278.00 | -2.11% | 1,848,534 |
| Feb 9, 2026 | 284.00 | 287.00 | 283.00 | 284.00 | 284.00 | 1.25% | 445,242 |
| Feb 6, 2026 | 281.50 | 281.50 | 274.50 | 280.50 | 280.50 | -0.71% | 710,507 |
| Feb 5, 2026 | 285.50 | 290.00 | 282.50 | 282.50 | 282.50 | -2.08% | 524,024 |
| Feb 4, 2026 | 285.00 | 289.00 | 282.50 | 288.50 | 288.50 | 1.23% | 547,623 |
| Feb 3, 2026 | 285.00 | 287.00 | 283.00 | 285.00 | 285.00 | 1.42% | 347,187 |
| Feb 2, 2026 | 284.00 | 284.00 | 278.50 | 281.00 | 281.00 | -1.06% | 827,470 |
| Jan 30, 2026 | 289.50 | 289.50 | 282.50 | 284.00 | 284.00 | -1.90% | 901,747 |
| Jan 29, 2026 | 293.50 | 293.50 | 288.50 | 289.50 | 289.50 | -1.36% | 736,330 |
| Jan 28, 2026 | 293.00 | 295.00 | 292.00 | 293.50 | 293.50 | 0.51% | 513,313 |
| Jan 27, 2026 | 289.50 | 293.50 | 289.50 | 292.00 | 292.00 | 1.21% | 713,860 |
| Jan 26, 2026 | 291.00 | 291.00 | 288.00 | 288.50 | 288.50 | -0.86% | 642,401 |
| Jan 23, 2026 | 291.50 | 296.50 | 289.50 | 291.00 | 291.00 | 0.17% | 721,178 |
| Jan 22, 2026 | 290.00 | 294.50 | 288.50 | 290.50 | 290.50 | 1.22% | 866,342 |
| Jan 21, 2026 | 294.00 | 296.50 | 286.50 | 287.00 | 287.00 | -3.04% | 1,268,077 |
| Jan 20, 2026 | 293.50 | 296.00 | 289.00 | 296.00 | 296.00 | 0.85% | 1,158,741 |
| Jan 19, 2026 | 305.50 | 306.50 | 293.50 | 293.50 | 293.50 | -3.45% | 1,437,015 |
| Jan 16, 2026 | 299.00 | 309.50 | 296.50 | 304.00 | 304.00 | 2.36% | 2,241,052 |
| Jan 15, 2026 | 297.00 | 302.00 | 295.00 | 297.00 | 297.00 | - | 1,177,470 |
| Jan 14, 2026 | 290.00 | 300.00 | 289.00 | 297.00 | 297.00 | 2.95% | 1,673,291 |
| Jan 13, 2026 | 294.50 | 296.00 | 288.50 | 288.50 | 288.50 | -1.70% | 1,022,232 |
| Jan 12, 2026 | 291.50 | 293.50 | 288.50 | 293.50 | 293.50 | 1.91% | 751,305 |
| Jan 9, 2026 | 293.00 | 293.00 | 288.00 | 288.00 | 288.00 | -1.03% | 627,461 |
| Jan 8, 2026 | 293.50 | 297.00 | 289.50 | 291.00 | 291.00 | 1.22% | 1,253,632 |
| Jan 7, 2026 | 285.00 | 290.50 | 285.00 | 287.50 | 287.50 | 1.59% | 1,009,246 |
| Jan 6, 2026 | 283.00 | 285.00 | 283.00 | 283.00 | 283.00 | - | 576,012 |
| Jan 5, 2026 | 287.50 | 289.50 | 282.50 | 283.00 | 283.00 | -1.05% | 718,739 |
| Jan 2, 2026 | 286.00 | 290.50 | 286.00 | 286.00 | 286.00 | -0.17% | 542,175 |
| Dec 31, 2025 | 290.00 | 291.50 | 286.50 | 286.50 | 286.50 | -0.69% | 529,497 |
| Dec 30, 2025 | 291.50 | 293.00 | 288.00 | 288.50 | 288.50 | -1.54% | 571,523 |
| Dec 29, 2025 | 293.00 | 295.50 | 291.00 | 293.00 | 293.00 | - | 376,228 |
| Dec 26, 2025 | 297.50 | 297.50 | 291.50 | 293.00 | 293.00 | -1.51% | 1,046,413 |
| Dec 24, 2025 | 300.00 | 300.00 | 296.00 | 297.50 | 297.50 | -0.50% | 871,604 |
| Dec 23, 2025 | 302.50 | 302.50 | 298.50 | 299.00 | 299.00 | -0.50% | 934,664 |
| Dec 22, 2025 | 301.00 | 302.00 | 298.00 | 300.50 | 300.50 | 0.84% | 1,058,758 |
| Dec 19, 2025 | 298.50 | 301.00 | 295.50 | 298.00 | 298.00 | 0.51% | 1,229,426 |
| Dec 18, 2025 | 293.50 | 297.00 | 289.50 | 296.50 | 296.50 | 1.02% | 1,250,059 |
| Dec 17, 2025 | 288.50 | 296.50 | 287.50 | 293.50 | 293.50 | 1.73% | 1,149,469 |
| Dec 16, 2025 | 290.00 | 290.50 | 285.00 | 288.50 | 288.50 | -1.37% | 878,209 |
| Dec 15, 2025 | 291.00 | 293.00 | 289.00 | 292.50 | 292.50 | -0.68% | 534,979 |
| Dec 12, 2025 | 295.00 | 297.00 | 291.00 | 294.50 | 294.50 | 0.68% | 694,499 |
| Dec 11, 2025 | 293.00 | 296.00 | 291.50 | 292.50 | 292.50 | - | 352,140 |
| Dec 10, 2025 | 291.00 | 293.50 | 288.50 | 292.50 | 292.50 | 1.74% | 545,857 |
| Dec 9, 2025 | 290.00 | 291.50 | 287.00 | 287.50 | 287.50 | -1.20% | 473,316 |
| Dec 8, 2025 | 292.50 | 293.00 | 288.50 | 291.00 | 291.00 | 0.17% | 251,248 |
| Dec 5, 2025 | 291.00 | 293.00 | 288.00 | 290.50 | 290.50 | 0.17% | 225,217 |
| Dec 4, 2025 | 290.50 | 292.50 | 290.00 | 290.00 | 290.00 | -0.34% | 320,704 |
| Dec 3, 2025 | 289.50 | 292.50 | 288.00 | 291.00 | 291.00 | 1.75% | 454,937 |
| Dec 2, 2025 | 290.50 | 291.00 | 285.50 | 286.00 | 286.00 | -0.69% | 669,276 |
| Dec 1, 2025 | 297.00 | 297.00 | 288.00 | 288.00 | 288.00 | -3.36% | 758,079 |
| Nov 28, 2025 | 296.00 | 298.50 | 293.00 | 298.00 | 298.00 | 0.68% | 670,534 |
| Nov 27, 2025 | 296.00 | 296.00 | 292.50 | 296.00 | 296.00 | 0.68% | 456,158 |
| Nov 26, 2025 | 290.50 | 294.50 | 290.50 | 294.00 | 294.00 | 1.38% | 578,056 |
| Nov 25, 2025 | 287.50 | 292.50 | 287.50 | 290.00 | 290.00 | 2.84% | 648,900 |
| Nov 24, 2025 | 288.00 | 289.00 | 279.00 | 282.00 | 282.00 | -1.74% | 1,305,882 |
| Nov 21, 2025 | 288.00 | 292.00 | 285.50 | 287.00 | 287.00 | -2.38% | 810,660 |
| Nov 20, 2025 | 292.50 | 294.00 | 288.50 | 294.00 | 294.00 | 2.08% | 961,031 |
| Nov 19, 2025 | 289.00 | 291.50 | 285.50 | 288.00 | 288.00 | -0.17% | 933,534 |
| Nov 18, 2025 | 295.00 | 300.50 | 287.00 | 288.50 | 288.50 | -2.86% | 1,309,311 |
| Nov 17, 2025 | 295.50 | 301.00 | 293.50 | 297.00 | 297.00 | 5.32% | 2,697,477 |
| Nov 14, 2025 | 277.00 | 286.50 | 277.00 | 282.00 | 282.00 | 2.17% | 787,867 |
| Nov 13, 2025 | 282.50 | 282.50 | 276.00 | 276.00 | 276.00 | -2.30% | 757,410 |
| Nov 12, 2025 | 280.00 | 284.50 | 280.00 | 282.50 | 282.50 | 1.07% | 320,351 |
| Nov 11, 2025 | 281.00 | 285.00 | 279.00 | 279.50 | 279.50 | 0.18% | 378,763 |
| Nov 10, 2025 | 283.50 | 283.50 | 276.50 | 279.00 | 279.00 | -1.59% | 378,160 |
| Nov 7, 2025 | 281.50 | 285.50 | 281.00 | 283.50 | 283.50 | -0.53% | 446,393 |
| Nov 6, 2025 | 283.00 | 287.50 | 280.50 | 285.00 | 285.00 | 1.60% | 394,645 |
| Nov 5, 2025 | 279.00 | 280.50 | 276.50 | 280.50 | 280.50 | -0.36% | 354,099 |
| Nov 4, 2025 | 293.00 | 293.00 | 280.50 | 281.50 | 281.50 | -3.92% | 1,041,380 |
| Nov 3, 2025 | 295.00 | 295.00 | 287.50 | 293.00 | 293.00 | 0.17% | 659,242 |
| Oct 31, 2025 | 294.50 | 298.00 | 292.50 | 292.50 | 292.50 | 0.34% | 571,489 |
| Oct 30, 2025 | 296.50 | 298.00 | 291.00 | 291.50 | 291.50 | -1.52% | 549,367 |
| Oct 29, 2025 | 292.50 | 296.00 | 292.50 | 296.00 | 296.00 | 1.37% | 362,742 |
| Oct 28, 2025 | 293.50 | 295.00 | 292.00 | 292.00 | 292.00 | 0.34% | 342,638 |
| Oct 27, 2025 | 293.00 | 295.00 | 290.00 | 291.00 | 291.00 | 0.34% | 321,639 |
| Oct 23, 2025 | 293.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.19% | 290,162 |
| Oct 22, 2025 | 295.00 | 297.00 | 293.00 | 293.50 | 293.50 | -0.51% | 260,456 |
| Oct 21, 2025 | 299.00 | 299.00 | 295.00 | 295.00 | 295.00 | -0.17% | 394,276 |
| Oct 20, 2025 | 299.00 | 299.00 | 295.50 | 295.50 | 295.50 | -0.67% | 299,526 |
| Oct 17, 2025 | 293.00 | 302.50 | 292.00 | 297.50 | 297.50 | 1.54% | 819,175 |
| Oct 16, 2025 | 293.00 | 295.50 | 291.50 | 293.00 | 293.00 | 0.69% | 487,713 |
| Oct 15, 2025 | 285.50 | 291.00 | 284.00 | 291.00 | 291.00 | 2.46% | 462,696 |
| Oct 14, 2025 | 292.00 | 297.50 | 284.00 | 284.00 | 284.00 | -2.07% | 717,902 |
| Oct 13, 2025 | 290.00 | 291.00 | 286.00 | 290.00 | 290.00 | -2.03% | 744,993 |
| Oct 9, 2025 | 297.00 | 301.00 | 295.00 | 296.00 | 296.00 | 0.34% | 666,421 |
| Oct 8, 2025 | 293.00 | 295.50 | 292.00 | 295.00 | 295.00 | 0.68% | 294,180 |
| Oct 7, 2025 | 293.50 | 295.50 | 291.50 | 293.00 | 293.00 | - | 603,242 |
| Oct 3, 2025 | 297.00 | 297.00 | 292.50 | 293.00 | 293.00 | -1.18% | 378,300 |
| Oct 2, 2025 | 302.00 | 302.00 | 296.00 | 296.50 | 296.50 | -0.34% | 677,271 |