Enrestec Inc. (TPEX:7507)
Taiwan
· Delayed Price · Currency is TWD 23.65
+0.05 (0.21%)
Apr 29, 2026, 1:58 PM CST
Enrestec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.60 | 24.75 | 23.35 | 23.80 | 23.80 | 0.85% | 197,712 |
| Apr 28, 2026 | 24.60 | 24.65 | 23.50 | 23.60 | 23.60 | -4.07% | 71,107 |
| Apr 27, 2026 | 24.60 | 24.80 | 23.60 | 24.60 | 24.60 | - | 34,941 |
| Apr 24, 2026 | 25.60 | 25.60 | 23.55 | 24.60 | 24.60 | -0.61% | 72,304 |
| Apr 23, 2026 | 25.75 | 26.00 | 23.75 | 24.75 | 24.75 | -0.20% | 85,664 |
| Apr 22, 2026 | 25.90 | 26.00 | 24.80 | 24.80 | 24.80 | -0.20% | 74,220 |
| Apr 21, 2026 | 25.90 | 26.15 | 24.85 | 24.85 | 24.85 | -4.05% | 55,599 |
| Apr 20, 2026 | 25.90 | 26.40 | 25.80 | 25.90 | 25.90 | - | 211,620 |
| Apr 17, 2026 | 26.70 | 26.70 | 25.90 | 25.90 | 25.90 | -1.52% | 84,038 |
| Apr 16, 2026 | 25.90 | 26.70 | 25.90 | 26.30 | 26.30 | 1.54% | 43,319 |
| Apr 15, 2026 | 26.35 | 27.10 | 25.90 | 25.90 | 25.90 | -4.43% | 39,643 |
| Apr 14, 2026 | 27.05 | 27.20 | 26.30 | 27.10 | 27.10 | 0.37% | 42,007 |
| Apr 13, 2026 | 27.35 | 27.65 | 26.40 | 27.00 | 27.00 | -1.10% | 52,454 |
| Apr 10, 2026 | 26.10 | 27.30 | 25.75 | 27.30 | 27.30 | 2.82% | 52,060 |
| Apr 9, 2026 | 26.50 | 26.70 | 26.00 | 26.55 | 26.55 | 0.38% | 82,502 |
| Apr 8, 2026 | 27.00 | 27.00 | 25.20 | 26.45 | 26.45 | -3.64% | 82,710 |
| Apr 7, 2026 | 27.90 | 27.90 | 26.30 | 27.45 | 27.45 | -1.61% | 24,220 |
| Apr 2, 2026 | 28.00 | 28.60 | 27.80 | 27.90 | 27.90 | 1.82% | 33,286 |
| Apr 1, 2026 | 25.80 | 28.80 | 25.80 | 27.40 | 27.40 | 3.98% | 80,003 |
| Mar 31, 2026 | 26.30 | 26.50 | 25.90 | 26.35 | 26.35 | -1.68% | 41,439 |
| Mar 30, 2026 | 26.90 | 26.95 | 25.70 | 26.80 | 26.80 | -0.37% | 28,328 |
| Mar 27, 2026 | 30.00 | 30.00 | 25.90 | 26.90 | 26.90 | -10.33% | 86,981 |
| Mar 26, 2026 | 32.00 | 32.25 | 28.80 | 30.00 | 30.00 | -6.69% | 74,076 |
| Mar 25, 2026 | 34.15 | 34.15 | 31.15 | 32.15 | 32.15 | -5.44% | 90,308 |
| Mar 24, 2026 | 35.70 | 35.80 | 33.30 | 34.00 | 34.00 | -5.29% | 92,921 |
| Mar 23, 2026 | 34.05 | 37.60 | 33.95 | 35.90 | 35.90 | 2.57% | 258,891 |
| Mar 20, 2026 | 31.00 | 35.85 | 30.55 | 35.00 | 35.00 | 15.13% | 190,978 |
| Mar 19, 2026 | 29.00 | 30.80 | 29.00 | 30.40 | 30.40 | 5.01% | 87,921 |
| Mar 18, 2026 | 28.90 | 29.10 | 27.90 | 28.95 | 28.95 | 1.22% | 109,813 |
| Mar 17, 2026 | 24.20 | 28.60 | 24.10 | 28.60 | 28.60 | 18.67% | 240,603 |
| Mar 16, 2026 | 23.75 | 24.20 | 22.90 | 24.10 | 24.10 | 1.26% | 99,147 |
| Mar 13, 2026 | 24.00 | 24.20 | 23.00 | 23.80 | 23.80 | -4.80% | 90,066 |
| Mar 12, 2026 | 25.20 | 25.20 | 24.00 | 25.00 | 25.00 | -0.60% | 13,493 |
| Mar 11, 2026 | 25.10 | 25.25 | 25.00 | 25.15 | 25.15 | 0.60% | 37,509 |
| Mar 10, 2026 | 25.50 | 25.50 | 24.45 | 25.00 | 25.00 | -1.96% | 22,473 |
| Mar 9, 2026 | 25.40 | 25.55 | 24.50 | 25.50 | 25.50 | 0.20% | 36,843 |
| Mar 6, 2026 | 26.45 | 26.60 | 24.85 | 25.45 | 25.45 | -4.32% | 51,092 |
| Mar 5, 2026 | 26.70 | 27.15 | 26.50 | 26.60 | 26.60 | -3.97% | 66,793 |
| Mar 4, 2026 | 28.10 | 28.60 | 26.70 | 27.70 | 27.70 | -4.48% | 49,310 |
| Mar 3, 2026 | 28.40 | 29.30 | 28.40 | 29.00 | 29.00 | - | 51,427 |
| Mar 2, 2026 | 29.20 | 29.50 | 28.25 | 29.00 | 29.00 | -1.69% | 33,793 |
| Feb 26, 2026 | 30.10 | 30.10 | 29.20 | 29.50 | 29.50 | -1.99% | 49,208 |
| Feb 25, 2026 | 29.50 | 30.15 | 29.50 | 30.10 | 30.10 | 1.35% | 43,004 |
| Feb 24, 2026 | 29.60 | 30.10 | 29.50 | 29.70 | 29.70 | -1.00% | 29,665 |
| Feb 23, 2026 | 30.70 | 30.80 | 29.30 | 30.00 | 30.00 | -3.23% | 114,037 |
| Feb 11, 2026 | 30.90 | 32.10 | 30.70 | 31.00 | 31.00 | -3.13% | 93,102 |
| Feb 10, 2026 | 31.75 | 32.00 | 30.75 | 32.00 | 32.00 | 0.63% | 58,102 |
| Feb 9, 2026 | 32.00 | 32.00 | 31.20 | 31.80 | 31.80 | 0.95% | 33,773 |
| Feb 6, 2026 | 32.55 | 32.55 | 31.35 | 31.50 | 31.50 | -4.11% | 72,227 |
| Feb 5, 2026 | 33.50 | 33.65 | 32.70 | 32.85 | 32.85 | -1.65% | 37,132 |
| Feb 4, 2026 | 34.00 | 34.00 | 33.00 | 33.40 | 33.40 | -0.60% | 32,533 |
| Feb 3, 2026 | 34.10 | 34.65 | 33.45 | 33.60 | 33.60 | -1.18% | 21,103 |
| Feb 2, 2026 | 34.00 | 34.95 | 33.45 | 34.00 | 34.00 | -2.86% | 28,053 |
| Jan 30, 2026 | 34.50 | 35.15 | 34.00 | 35.00 | 35.00 | 1.45% | 22,654 |
| Jan 29, 2026 | 35.50 | 35.50 | 34.10 | 34.50 | 34.50 | -2.82% | 24,923 |
| Jan 28, 2026 | 35.80 | 35.95 | 34.65 | 35.50 | 35.50 | - | 20,153 |
| Jan 27, 2026 | 35.80 | 35.95 | 34.65 | 35.50 | 35.50 | -0.84% | 36,156 |
| Jan 26, 2026 | 35.45 | 36.05 | 35.00 | 35.80 | 35.80 | -2.72% | 36,905 |
| Jan 23, 2026 | 37.05 | 37.30 | 35.30 | 36.80 | 36.80 | -0.67% | 84,345 |
| Jan 22, 2026 | 32.55 | 37.25 | 32.55 | 37.05 | 37.05 | 13.82% | 138,329 |
| Jan 21, 2026 | 32.50 | 32.55 | 32.00 | 32.55 | 32.55 | 0.46% | 9,172 |
| Jan 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.78% | 2,001 |
| Jan 19, 2026 | 33.00 | 33.00 | 31.50 | 32.15 | 32.15 | -4.17% | 63,024 |
| Jan 16, 2026 | 34.00 | 34.00 | 33.00 | 33.55 | 33.55 | -1.32% | 22,004 |
| Jan 15, 2026 | 33.75 | 34.00 | 33.00 | 34.00 | 34.00 | 1.80% | 35,676 |
| Jan 14, 2026 | 34.25 | 34.25 | 32.50 | 33.40 | 33.40 | -4.57% | 69,231 |
| Jan 13, 2026 | 34.45 | 35.10 | 34.35 | 35.00 | 35.00 | - | 31,464 |
| Jan 12, 2026 | 35.00 | 36.00 | 34.50 | 35.00 | 35.00 | -2.78% | 56,454 |
| Jan 9, 2026 | 35.05 | 36.00 | 34.85 | 36.00 | 36.00 | 2.71% | 67,452 |
| Jan 8, 2026 | 35.10 | 35.10 | 34.60 | 35.05 | 35.05 | - | 15,412 |
| Jan 7, 2026 | 34.85 | 35.50 | 34.65 | 35.05 | 35.05 | -1.27% | 18,003 |
| Jan 6, 2026 | 35.05 | 35.70 | 34.75 | 35.50 | 35.50 | 0.57% | 58,237 |
| Jan 5, 2026 | 35.85 | 36.20 | 35.00 | 35.30 | 35.30 | -2.89% | 60,046 |
| Jan 2, 2026 | 36.20 | 36.80 | 35.80 | 36.35 | 36.35 | -1.76% | 46,277 |
| Dec 31, 2025 | 36.50 | 37.00 | 36.25 | 37.00 | 37.00 | - | 16,071 |
| Dec 30, 2025 | 36.25 | 37.20 | 36.25 | 37.00 | 37.00 | - | 8,301 |
| Dec 29, 2025 | 36.65 | 37.60 | 36.20 | 37.00 | 37.00 | -1.86% | 32,211 |
| Dec 26, 2025 | 37.60 | 38.00 | 36.70 | 37.70 | 37.70 | 0.27% | 33,111 |
| Dec 24, 2025 | 36.90 | 37.60 | 36.85 | 37.60 | 37.60 | -1.05% | 17,291 |
| Dec 23, 2025 | 38.15 | 38.25 | 37.00 | 38.00 | 38.00 | -0.39% | 6,002 |
| Dec 22, 2025 | 37.70 | 38.15 | 37.00 | 38.15 | 38.15 | 1.73% | 7,814 |
| Dec 19, 2025 | 38.15 | 38.20 | 36.85 | 37.50 | 37.50 | -0.53% | 34,070 |
| Dec 18, 2025 | 38.20 | 38.20 | 36.40 | 37.70 | 37.70 | -1.44% | 30,272 |
| Dec 17, 2025 | 38.25 | 38.25 | 36.50 | 38.25 | 38.25 | - | 8,012 |
| Dec 16, 2025 | 36.75 | 38.25 | 36.75 | 38.25 | 38.25 | - | 16,182 |
| Dec 15, 2025 | 36.75 | 38.25 | 36.75 | 38.25 | 38.25 | 0.39% | 16,072 |
| Dec 12, 2025 | 39.15 | 39.15 | 37.35 | 38.10 | 38.10 | -2.68% | 64,107 |
| Dec 11, 2025 | 39.00 | 40.00 | 38.30 | 39.15 | 39.15 | -2.13% | 29,134 |
| Dec 10, 2025 | 39.95 | 40.00 | 39.00 | 40.00 | 40.00 | - | 26,560 |
| Dec 9, 2025 | 38.45 | 40.05 | 38.40 | 40.00 | 40.00 | -0.12% | 17,013 |
| Dec 8, 2025 | 39.80 | 41.70 | 39.70 | 40.05 | 40.05 | 0.63% | 64,706 |
| 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 |