Enrestec Inc. (TPEX:7507)
Taiwan
· Delayed Price · Currency is TWD 39.80
0.00 (0.00%)
Dec 5, 2025, 10:54 AM CST
Enrestec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.80 | 39.80 | 38.40 | 39.80 | 39.80 | - | 8,002 |
| Dec 4, 2025 | 39.45 | 39.80 | 39.00 | 39.80 | 39.80 | 0.76% | 18,000 |
| Dec 3, 2025 | 39.50 | 39.75 | 38.55 | 39.50 | 39.50 | - | 10,004 |
| Dec 2, 2025 | 39.00 | 39.50 | 38.50 | 39.50 | 39.50 | 1.28% | 22,003 |
| Dec 1, 2025 | 40.15 | 40.45 | 38.35 | 39.00 | 39.00 | -2.50% | 52,065 |
| Nov 28, 2025 | 41.40 | 41.40 | 39.50 | 40.00 | 40.00 | -3.38% | 12,073 |
| Nov 27, 2025 | 42.10 | 42.10 | 40.15 | 41.40 | 41.40 | -1.66% | 36,046 |
| Nov 26, 2025 | 41.60 | 42.10 | 41.35 | 42.10 | 42.10 | 1.20% | 135,566 |
| Nov 25, 2025 | 39.90 | 41.75 | 39.75 | 41.60 | 41.60 | 5.32% | 66,275 |
| Nov 24, 2025 | 39.10 | 39.50 | 38.60 | 39.50 | 39.50 | 1.02% | 47,517 |
| Nov 21, 2025 | 39.10 | 39.15 | 38.55 | 39.10 | 39.10 | -0.13% | 57,066 |
| Nov 20, 2025 | 39.50 | 39.95 | 38.00 | 39.15 | 39.15 | -2.13% | 44,155 |
| Nov 19, 2025 | 40.15 | 40.15 | 38.40 | 40.00 | 40.00 | 2.70% | 33,807 |
| Nov 18, 2025 | 40.60 | 40.60 | 38.95 | 38.95 | 38.95 | -4.53% | 6,303 |
| Nov 17, 2025 | 39.60 | 40.80 | 39.15 | 40.80 | 40.80 | -0.49% | 19,013 |
| Nov 14, 2025 | 41.00 | 41.40 | 39.65 | 41.00 | 41.00 | -0.97% | 9,912 |
| Nov 13, 2025 | 39.85 | 41.50 | 39.85 | 41.40 | 41.40 | -0.72% | 14,367 |
| Nov 12, 2025 | 41.65 | 41.95 | 41.65 | 41.70 | 41.70 | 0.12% | 2,030 |
| Nov 11, 2025 | 43.35 | 44.00 | 40.85 | 41.65 | 41.65 | -5.34% | 32,701 |
| Nov 10, 2025 | 44.30 | 45.65 | 43.65 | 44.00 | 44.00 | -0.34% | 105,951 |
| Nov 7, 2025 | 43.00 | 44.25 | 43.00 | 44.15 | 44.15 | 2.79% | 128,192 |
| Nov 6, 2025 | 39.90 | 43.00 | 39.35 | 42.95 | 42.95 | 7.64% | 139,453 |
| Nov 5, 2025 | 38.75 | 39.95 | 38.00 | 39.90 | 39.90 | 3.37% | 99,172 |
| Nov 4, 2025 | 37.15 | 38.80 | 37.00 | 38.60 | 38.60 | 2.93% | 90,112 |
| Nov 3, 2025 | 37.00 | 37.55 | 36.20 | 37.50 | 37.50 | 1.35% | 13,003 |
| Oct 31, 2025 | 37.50 | 37.80 | 36.25 | 37.00 | 37.00 | -1.33% | 73,906 |
| Oct 30, 2025 | 36.20 | 37.60 | 36.15 | 37.50 | 37.50 | -0.27% | 61,038 |
| Oct 29, 2025 | 37.90 | 37.90 | 36.25 | 37.60 | 37.60 | -0.13% | 12,031 |
| Oct 28, 2025 | 37.65 | 37.65 | 37.00 | 37.65 | 37.65 | - | 7,001 |
| Oct 27, 2025 | 37.90 | 37.90 | 36.75 | 37.65 | 37.65 | -0.79% | 18,015 |
| Oct 23, 2025 | 37.95 | 37.95 | 36.85 | 37.95 | 37.95 | 0.13% | 8,203 |
| Oct 22, 2025 | 37.05 | 38.00 | 37.05 | 37.90 | 37.90 | -0.26% | 16,001 |
| Oct 21, 2025 | 38.00 | 38.00 | 36.85 | 38.00 | 38.00 | -0.13% | 28,020 |
| Oct 20, 2025 | 37.00 | 38.10 | 37.00 | 38.05 | 38.05 | 0.13% | 23,232 |
| Oct 17, 2025 | 38.50 | 38.50 | 37.55 | 38.00 | 38.00 | -1.30% | 38,167 |
| Oct 16, 2025 | 38.55 | 38.55 | 37.85 | 38.50 | 38.50 | -0.39% | 11,061 |
| Oct 15, 2025 | 38.15 | 38.65 | 37.80 | 38.65 | 38.65 | 1.31% | 30,001 |
| Oct 14, 2025 | 38.70 | 38.75 | 37.75 | 38.15 | 38.15 | -1.42% | 12,201 |
| Oct 13, 2025 | 37.60 | 38.75 | 37.60 | 38.70 | 38.70 | -0.13% | 9,001 |
| Oct 9, 2025 | 38.65 | 38.75 | 38.65 | 38.75 | 38.75 | 0.39% | 3,001 |
| Oct 8, 2025 | 38.50 | 38.60 | 38.00 | 38.60 | 38.60 | 0.65% | 8,871 |
| Oct 7, 2025 | 38.10 | 38.50 | 37.85 | 38.35 | 38.35 | -0.39% | 30,288 |
| Oct 3, 2025 | 39.15 | 39.15 | 38.20 | 38.50 | 38.50 | -1.53% | 30,926 |
| Oct 2, 2025 | 39.45 | 39.45 | 38.35 | 39.10 | 39.10 | -0.76% | 47,168 |
| Oct 1, 2025 | 39.45 | 39.45 | 38.40 | 39.40 | 39.40 | -0.25% | 13,581 |
| Sep 30, 2025 | 39.50 | 39.50 | 38.70 | 39.50 | 39.50 | - | 13,039 |
| Sep 26, 2025 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | - | 2,000 |
| Sep 25, 2025 | 39.35 | 39.65 | 38.40 | 39.50 | 39.50 | -0.88% | 37,027 |
| Sep 24, 2025 | 39.60 | 39.85 | 39.00 | 39.85 | 39.85 | 1.14% | 28,446 |
| Sep 23, 2025 | 39.45 | 40.00 | 39.05 | 39.40 | 39.40 | -1.50% | 49,814 |
| Sep 22, 2025 | 40.10 | 40.70 | 39.35 | 40.00 | 40.00 | -1.72% | 46,784 |
| Sep 19, 2025 | 40.50 | 40.95 | 40.10 | 40.70 | 40.70 | -0.85% | 38,942 |
| Sep 18, 2025 | 40.85 | 42.10 | 40.65 | 41.05 | 41.05 | -1.08% | 16,527 |
| Sep 17, 2025 | 42.10 | 42.20 | 40.50 | 41.50 | 41.50 | -1.19% | 45,915 |
| Sep 16, 2025 | 42.10 | 42.10 | 41.55 | 42.00 | 42.00 | - | 9,002 |
| Sep 15, 2025 | 42.15 | 42.20 | 41.70 | 42.00 | 42.00 | -0.47% | 31,115 |
| Sep 12, 2025 | 42.45 | 42.50 | 41.75 | 42.20 | 42.20 | -0.71% | 30,011 |
| Sep 11, 2025 | 41.90 | 42.50 | 41.85 | 42.50 | 42.50 | -1.39% | 42,003 |
| Sep 10, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | 2 |
| Sep 9, 2025 | 42.90 | 43.10 | 41.85 | 43.10 | 43.10 | 0.58% | 15,120 |
| Sep 8, 2025 | 42.80 | 42.90 | 42.10 | 42.85 | 42.85 | 0.35% | 15,103 |
| Sep 5, 2025 | 42.80 | 43.15 | 42.30 | 42.70 | 42.70 | -1.04% | 47,904 |
| Sep 4, 2025 | 43.10 | 43.15 | 42.80 | 43.15 | 43.15 | 0.12% | 12,001 |
| Sep 3, 2025 | 43.55 | 43.60 | 42.35 | 43.10 | 43.10 | 0.23% | 36,106 |
| Sep 2, 2025 | 43.55 | 43.60 | 42.50 | 43.00 | 43.00 | -1.38% | 27,303 |
| Sep 1, 2025 | 43.00 | 43.65 | 41.90 | 43.60 | 43.60 | 1.40% | 24,103 |
| Aug 29, 2025 | 42.90 | 43.80 | 41.85 | 43.00 | 43.00 | 0.12% | 24,206 |
| Aug 28, 2025 | 43.00 | 43.00 | 41.85 | 42.95 | 42.95 | -0.12% | 22,126 |
| Aug 27, 2025 | 43.75 | 43.75 | 41.85 | 43.00 | 43.00 | -1.71% | 33,005 |
| Aug 26, 2025 | 43.60 | 43.90 | 41.90 | 43.75 | 43.75 | 0.34% | 44,705 |
| Aug 25, 2025 | 42.30 | 43.60 | 42.30 | 43.60 | 43.60 | 0.93% | 18,125 |
| Aug 22, 2025 | 43.20 | 43.20 | 42.30 | 43.20 | 43.20 | - | 5,106 |
| Aug 21, 2025 | 43.50 | 43.50 | 42.30 | 43.20 | 43.20 | -0.69% | 6,104 |
| Aug 20, 2025 | 44.55 | 44.55 | 43.00 | 43.50 | 43.50 | -1.14% | 16,613 |
| Aug 19, 2025 | 44.50 | 44.65 | 43.60 | 44.00 | 44.00 | -0.34% | 18,105 |
| Aug 18, 2025 | 44.00 | 45.00 | 44.00 | 44.15 | 44.15 | -1.89% | 23,675 |
| Aug 15, 2025 | 45.40 | 45.40 | 44.00 | 45.00 | 45.00 | -0.88% | 25,301 |
| Aug 14, 2025 | 45.30 | 45.40 | 43.65 | 45.40 | 45.40 | 0.22% | 12,519 |
| Aug 13, 2025 | 45.80 | 45.80 | 43.55 | 45.30 | 45.30 | -1.09% | 84,732 |
| Aug 12, 2025 | 37.35 | 46.00 | 37.00 | 45.80 | 45.80 | 24.12% | 70,655 |
| Aug 11, 2025 | 38.15 | 38.30 | 35.00 | 36.90 | 36.90 | -5.38% | 203,807 |
| Aug 8, 2025 | 41.80 | 41.80 | 38.60 | 39.00 | 39.00 | -6.70% | 139,036 |
| Aug 7, 2025 | 42.85 | 44.10 | 39.05 | 41.80 | 41.80 | -5.11% | 111,067 |
| Aug 6, 2025 | 44.00 | 44.05 | 44.00 | 44.05 | 44.05 | 0.11% | 2,102 |
| Aug 5, 2025 | 43.05 | 44.10 | 43.00 | 44.00 | 44.00 | -0.11% | 38,214 |
| Aug 4, 2025 | 44.10 | 44.15 | 43.55 | 44.05 | 44.05 | -0.11% | 30,234 |
| Aug 1, 2025 | 43.75 | 45.00 | 43.00 | 44.10 | 44.10 | -3.08% | 37,641 |
| Jul 31, 2025 | 45.60 | 45.60 | 44.80 | 45.50 | 45.50 | -0.22% | 9,004 |
| Jul 30, 2025 | 45.50 | 45.60 | 44.70 | 45.60 | 45.60 | 0.22% | 23,704 |
| Jul 29, 2025 | 45.85 | 45.85 | 44.70 | 45.50 | 45.50 | -0.87% | 10,006 |
| Jul 28, 2025 | 45.90 | 45.90 | 44.85 | 45.90 | 45.90 | - | 1,002 |
| Jul 25, 2025 | 45.50 | 45.95 | 44.85 | 45.90 | 45.90 | 0.88% | 16,305 |
| Jul 24, 2025 | 45.80 | 45.80 | 44.85 | 45.50 | 45.50 | -0.66% | 11,504 |
| Jul 23, 2025 | 46.00 | 46.20 | 45.00 | 45.80 | 45.80 | -0.43% | 24,877 |
| Jul 22, 2025 | 46.10 | 46.15 | 45.50 | 46.00 | 46.00 | -0.22% | 18,554 |
| Jul 21, 2025 | 45.75 | 46.20 | 45.55 | 46.10 | 46.10 | 0.77% | 16,005 |
| Jul 18, 2025 | 44.90 | 45.75 | 44.85 | 45.75 | 45.75 | 1.89% | 20,106 |
| Jul 17, 2025 | 45.35 | 45.85 | 44.90 | 44.90 | 44.90 | -1.97% | 19,107 |
| Jul 16, 2025 | 45.55 | 46.10 | 45.35 | 45.80 | 45.80 | -2.14% | 24,550 |
| Jul 15, 2025 | 46.70 | 46.90 | 46.00 | 46.80 | 46.80 | -0.85% | 10,004 |