Ennoconn Corporation (TPE:6414)
Taiwan
· Delayed Price · Currency is TWD 318.00
-3.50 (-1.09%)
Apr 29, 2026, 1:24 PM CST
Ennoconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 313.50 | 321.50 | 310.50 | 321.50 | 321.50 | 3.21% | 1,766,906 |
| Apr 27, 2026 | 312.50 | 312.50 | 307.00 | 311.50 | 311.50 | -0.32% | 900,886 |
| Apr 24, 2026 | 320.00 | 321.00 | 310.00 | 312.50 | 312.50 | -1.57% | 1,374,338 |
| Apr 23, 2026 | 323.50 | 326.00 | 309.50 | 317.50 | 317.50 | -0.31% | 2,591,486 |
| Apr 22, 2026 | 312.00 | 323.50 | 311.50 | 318.50 | 318.50 | 1.92% | 2,384,563 |
| Apr 21, 2026 | 310.50 | 315.00 | 308.00 | 312.50 | 312.50 | 0.81% | 1,894,379 |
| Apr 20, 2026 | 308.00 | 314.00 | 307.50 | 310.00 | 310.00 | 1.97% | 2,567,880 |
| Apr 17, 2026 | 300.00 | 307.50 | 298.00 | 304.00 | 304.00 | 1.33% | 1,624,076 |
| Apr 16, 2026 | 296.00 | 300.00 | 295.00 | 300.00 | 300.00 | 1.87% | 1,629,906 |
| Apr 15, 2026 | 295.00 | 295.50 | 290.50 | 294.50 | 294.50 | 0.17% | 1,272,827 |
| Apr 14, 2026 | 290.00 | 297.50 | 289.00 | 294.00 | 294.00 | 2.26% | 2,278,003 |
| Apr 13, 2026 | 282.50 | 291.50 | 280.00 | 287.50 | 287.50 | 1.59% | 1,779,494 |
| Apr 10, 2026 | 284.00 | 286.00 | 280.50 | 283.00 | 283.00 | 1.80% | 1,389,272 |
| Apr 9, 2026 | 282.50 | 282.50 | 277.50 | 278.00 | 278.00 | -1.94% | 900,102 |
| Apr 8, 2026 | 278.50 | 284.50 | 277.00 | 283.50 | 283.50 | 2.72% | 1,246,929 |
| Apr 7, 2026 | 273.50 | 277.50 | 270.00 | 276.00 | 276.00 | 1.28% | 952,540 |
| Apr 2, 2026 | 275.00 | 275.50 | 271.00 | 272.50 | 272.50 | -0.73% | 1,048,650 |
| Apr 1, 2026 | 282.00 | 285.50 | 273.00 | 274.50 | 274.50 | 1.29% | 2,395,506 |
| Mar 31, 2026 | 274.00 | 285.00 | 271.00 | 271.00 | 271.00 | 0.74% | 3,561,946 |
| Mar 30, 2026 | 269.00 | 272.50 | 266.00 | 269.00 | 269.00 | 1.89% | 932,820 |
| Mar 27, 2026 | 263.50 | 265.00 | 260.50 | 264.00 | 264.00 | -0.75% | 495,329 |
| Mar 26, 2026 | 267.50 | 271.00 | 265.50 | 266.00 | 266.00 | -1.12% | 501,980 |
| Mar 25, 2026 | 269.00 | 269.00 | 266.50 | 269.00 | 269.00 | 1.51% | 482,209 |
| Mar 24, 2026 | 270.00 | 270.00 | 262.00 | 265.00 | 265.00 | 0.38% | 488,240 |
| Mar 23, 2026 | 265.00 | 268.00 | 262.50 | 264.00 | 264.00 | -2.22% | 484,089 |
| Mar 20, 2026 | 272.50 | 273.00 | 267.00 | 270.00 | 270.00 | -0.55% | 554,161 |
| Mar 19, 2026 | 276.00 | 278.00 | 271.50 | 271.50 | 271.50 | -2.69% | 598,655 |
| Mar 18, 2026 | 279.50 | 282.50 | 278.50 | 279.00 | 279.00 | 1.09% | 651,992 |
| Mar 17, 2026 | 278.50 | 279.50 | 276.00 | 276.00 | 276.00 | 0.55% | 562,612 |
| Mar 16, 2026 | 279.50 | 280.50 | 274.00 | 274.50 | 274.50 | -0.54% | 463,388 |
| Mar 13, 2026 | 272.00 | 277.50 | 271.00 | 276.00 | 276.00 | 0.73% | 347,168 |
| Mar 12, 2026 | 275.50 | 277.50 | 272.50 | 274.00 | 274.00 | -0.90% | 452,688 |
| Mar 11, 2026 | 273.50 | 277.50 | 271.50 | 276.50 | 276.50 | 1.84% | 470,458 |
| Mar 10, 2026 | 270.00 | 272.50 | 267.50 | 271.50 | 271.50 | 2.45% | 492,618 |
| 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% | 440,768 |
| 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 |