Ennoconn Corporation (TPE:6414)
Taiwan
· Delayed Price · Currency is TWD 290.50
+0.50 (0.17%)
At close: Dec 5, 2025
Ennoconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 293.50 | 300.50 | 293.50 | 297.50 | 297.50 | 1.02% | 850,722 |
| Sep 30, 2025 | 294.00 | 295.50 | 292.00 | 294.50 | 294.50 | 1.38% | 264,171 |
| Sep 26, 2025 | 299.00 | 299.50 | 289.50 | 290.50 | 290.50 | -2.52% | 733,223 |
| Sep 25, 2025 | 301.00 | 301.50 | 298.00 | 298.00 | 298.00 | -1.00% | 411,665 |
| Sep 24, 2025 | 303.00 | 303.00 | 299.00 | 301.00 | 301.00 | 0.67% | 324,220 |
| Sep 23, 2025 | 302.50 | 304.00 | 298.50 | 299.00 | 299.00 | -0.33% | 546,166 |
| Sep 22, 2025 | 303.50 | 303.50 | 297.00 | 300.00 | 300.00 | -1.15% | 453,877 |
| Sep 19, 2025 | 305.50 | 305.50 | 301.50 | 303.50 | 303.50 | 0.17% | 456,495 |
| Sep 18, 2025 | 300.00 | 303.50 | 299.00 | 303.00 | 303.00 | 1.68% | 361,336 |
| Sep 17, 2025 | 300.00 | 301.00 | 296.00 | 298.00 | 298.00 | -0.33% | 662,470 |
| Sep 16, 2025 | 300.50 | 302.50 | 298.00 | 299.00 | 299.00 | 0.34% | 604,405 |
| Sep 15, 2025 | 303.00 | 303.00 | 297.50 | 298.00 | 298.00 | -1.49% | 748,755 |
| Sep 12, 2025 | 302.00 | 305.50 | 301.50 | 302.50 | 302.50 | 0.33% | 525,680 |
| Sep 11, 2025 | 309.50 | 310.00 | 300.50 | 301.50 | 301.50 | -2.43% | 981,832 |
| Sep 10, 2025 | 306.50 | 312.50 | 306.50 | 309.00 | 309.00 | 1.15% | 645,886 |
| Sep 9, 2025 | 309.00 | 309.50 | 305.00 | 305.50 | 305.50 | -0.97% | 518,710 |
| Sep 8, 2025 | 310.00 | 311.00 | 304.50 | 308.50 | 308.50 | -0.32% | 723,915 |
| Sep 5, 2025 | 309.50 | 311.00 | 307.50 | 309.50 | 309.50 | 0.65% | 610,500 |
| Sep 4, 2025 | 315.00 | 315.00 | 307.50 | 307.50 | 307.50 | -2.07% | 685,473 |
| Sep 3, 2025 | 309.00 | 317.50 | 308.50 | 314.00 | 314.00 | 0.96% | 443,980 |
| Sep 2, 2025 | 319.50 | 321.50 | 309.00 | 311.00 | 311.00 | -2.51% | 1,009,496 |
| Sep 1, 2025 | 321.00 | 328.00 | 319.00 | 319.00 | 319.00 | -0.93% | 1,050,446 |
| Aug 29, 2025 | 331.50 | 331.50 | 322.00 | 322.00 | 322.00 | -1.23% | 954,013 |
| Aug 28, 2025 | 323.00 | 331.50 | 323.00 | 326.00 | 326.00 | 1.72% | 2,530,501 |
| Aug 27, 2025 | 312.00 | 322.00 | 312.00 | 320.50 | 320.50 | 3.05% | 1,598,088 |
| Aug 26, 2025 | 315.00 | 315.00 | 308.50 | 311.00 | 311.00 | -1.27% | 864,662 |
| Aug 25, 2025 | 320.00 | 322.00 | 315.00 | 315.00 | 315.00 | 1.12% | 955,201 |
| Aug 22, 2025 | 318.00 | 319.50 | 311.50 | 311.50 | 311.50 | -2.04% | 781,907 |
| Aug 21, 2025 | 313.00 | 327.00 | 313.00 | 318.00 | 318.00 | 2.42% | 2,792,148 |
| Aug 20, 2025 | 315.00 | 318.50 | 310.00 | 310.50 | 310.50 | -0.80% | 1,824,755 |
| Aug 19, 2025 | 308.00 | 318.00 | 306.00 | 313.00 | 313.00 | 2.96% | 1,411,718 |
| Aug 18, 2025 | 306.50 | 308.50 | 304.00 | 304.00 | 304.00 | -1.62% | 869,492 |
| Aug 15, 2025 | 319.50 | 322.50 | 308.00 | 309.00 | 309.00 | -3.13% | 1,530,018 |
| Aug 14, 2025 | 317.00 | 323.50 | 315.50 | 319.00 | 319.00 | 2.57% | 2,164,822 |
| Aug 13, 2025 | 307.50 | 312.50 | 307.50 | 311.00 | 311.00 | 2.47% | 684,227 |
| Aug 12, 2025 | 306.00 | 307.50 | 302.00 | 303.50 | 303.50 | -1.14% | 427,252 |
| Aug 11, 2025 | 312.00 | 312.00 | 301.50 | 307.00 | 307.00 | -2.85% | 811,663 |
| Aug 8, 2025 | 312.00 | 316.50 | 311.50 | 316.00 | 316.00 | 0.80% | 606,815 |
| Aug 7, 2025 | 312.00 | 317.00 | 310.50 | 313.50 | 313.50 | 0.64% | 590,350 |
| Aug 6, 2025 | 308.50 | 317.50 | 308.50 | 311.50 | 311.50 | 0.97% | 785,241 |
| Aug 5, 2025 | 303.50 | 309.50 | 303.50 | 308.50 | 308.50 | 1.82% | 685,239 |
| Aug 4, 2025 | 304.00 | 305.00 | 301.00 | 303.00 | 303.00 | -1.14% | 270,197 |
| Aug 1, 2025 | 300.00 | 307.00 | 299.00 | 306.50 | 306.50 | 0.16% | 400,604 |
| Jul 31, 2025 | 304.50 | 306.00 | 301.00 | 306.00 | 306.00 | 0.66% | 424,297 |
| Jul 30, 2025 | 300.00 | 304.00 | 298.00 | 304.00 | 304.00 | 1.33% | 367,929 |
| Jul 29, 2025 | 303.00 | 303.00 | 295.50 | 300.00 | 300.00 | -0.99% | 459,731 |
| Jul 28, 2025 | 302.00 | 303.00 | 299.00 | 303.00 | 303.00 | 0.66% | 258,515 |
| Jul 25, 2025 | 303.00 | 304.50 | 301.00 | 301.00 | 301.00 | -0.66% | 225,694 |
| Jul 24, 2025 | 302.00 | 304.00 | 301.50 | 303.00 | 303.00 | - | 220,784 |
| Jul 23, 2025 | 299.00 | 303.50 | 298.50 | 303.00 | 303.00 | 2.36% | 448,545 |
| Jul 22, 2025 | 305.00 | 305.00 | 295.50 | 296.00 | 296.00 | -2.63% | 628,980 |
| Jul 21, 2025 | 303.00 | 305.50 | 301.50 | 304.00 | 304.00 | 0.16% | 304,822 |
| Jul 18, 2025 | 308.00 | 308.50 | 301.50 | 303.50 | 303.50 | -1.14% | 311,851 |
| Jul 17, 2025 | 305.00 | 307.50 | 304.00 | 307.00 | 307.00 | 0.49% | 415,778 |
| Jul 16, 2025 | 304.50 | 308.50 | 303.50 | 305.50 | 305.50 | 0.99% | 968,648 |
| Jul 15, 2025 | 298.00 | 303.00 | 298.00 | 302.50 | 302.50 | 1.51% | 719,178 |