Enli Technology Co.,Ltd (TPEX:7728)
Taiwan
· Delayed Price · Currency is TWD 453.50
-16.50 (-3.51%)
At close: Dec 5, 2025
Enli Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 460.50 | 470.00 | 449.50 | 453.50 | 453.50 | -3.51% | 150,541 |
| Dec 4, 2025 | 448.00 | 485.50 | 446.00 | 470.00 | 470.00 | 5.86% | 1,043,412 |
| Dec 3, 2025 | 406.00 | 444.00 | 406.00 | 444.00 | 444.00 | 9.90% | 677,904 |
| Dec 2, 2025 | 380.00 | 404.00 | 380.00 | 404.00 | 404.00 | 9.93% | 514,085 |
| Dec 1, 2025 | 337.00 | 367.50 | 332.00 | 367.50 | 367.50 | 9.87% | 533,941 |
| Nov 28, 2025 | 310.00 | 337.00 | 309.00 | 334.50 | 334.50 | 9.14% | 304,893 |
| Nov 27, 2025 | 319.00 | 319.00 | 305.00 | 306.50 | 306.50 | -1.45% | 54,833 |
| Nov 26, 2025 | 316.00 | 316.50 | 311.00 | 311.00 | 311.00 | -1.58% | 41,188 |
| Nov 25, 2025 | 325.50 | 326.50 | 314.00 | 316.00 | 316.00 | -0.78% | 68,812 |
| Nov 24, 2025 | 313.00 | 323.00 | 312.00 | 318.50 | 318.50 | 1.92% | 56,654 |
| Nov 21, 2025 | 299.00 | 329.00 | 298.00 | 312.50 | 312.50 | 1.63% | 172,780 |
| Nov 20, 2025 | 307.00 | 313.00 | 300.50 | 307.50 | 307.50 | 4.06% | 39,316 |
| Nov 19, 2025 | 295.00 | 300.00 | 294.00 | 295.50 | 295.50 | -0.34% | 40,572 |
| Nov 18, 2025 | 323.00 | 323.00 | 291.00 | 296.50 | 296.50 | -5.72% | 69,973 |
| Nov 17, 2025 | 314.50 | 325.00 | 314.00 | 314.50 | 314.50 | 0.48% | 62,660 |
| Nov 14, 2025 | 317.50 | 331.50 | 313.00 | 313.00 | 313.00 | -1.88% | 75,579 |
| Nov 13, 2025 | 300.00 | 322.00 | 300.00 | 319.00 | 319.00 | 7.05% | 148,670 |
| Nov 12, 2025 | 298.00 | 301.50 | 296.00 | 298.00 | 298.00 | 1.02% | 18,057 |
| Nov 11, 2025 | 307.50 | 307.50 | 295.00 | 295.00 | 295.00 | -2.16% | 37,087 |
| Nov 10, 2025 | 305.50 | 311.50 | 296.50 | 301.50 | 301.50 | 2.73% | 33,207 |
| Nov 7, 2025 | 291.50 | 304.00 | 291.50 | 293.50 | 293.50 | 1.03% | 50,554 |
| Nov 6, 2025 | 301.00 | 305.00 | 289.50 | 290.50 | 290.50 | -2.84% | 157,078 |
| Nov 5, 2025 | 301.00 | 309.50 | 299.00 | 299.00 | 299.00 | -4.17% | 60,672 |
| Nov 4, 2025 | 302.50 | 320.00 | 300.00 | 312.00 | 312.00 | 1.96% | 74,830 |
| Nov 3, 2025 | 314.00 | 316.50 | 306.00 | 306.00 | 306.00 | -2.39% | 45,273 |
| Oct 31, 2025 | 316.50 | 343.00 | 313.00 | 313.50 | 313.50 | - | 339,003 |
| Oct 30, 2025 | 286.00 | 313.50 | 280.00 | 313.50 | 313.50 | 10.00% | 176,590 |
| Oct 29, 2025 | 304.00 | 304.00 | 284.00 | 285.00 | 285.00 | -4.52% | 132,284 |
| Oct 28, 2025 | 301.00 | 303.00 | 297.00 | 298.50 | 298.50 | -2.13% | 38,038 |
| Oct 27, 2025 | 305.50 | 306.50 | 300.00 | 305.00 | 305.00 | 1.67% | 23,581 |
| Oct 23, 2025 | 302.00 | 302.00 | 298.50 | 300.00 | 300.00 | -0.66% | 15,734 |
| Oct 22, 2025 | 305.50 | 305.50 | 298.00 | 302.00 | 302.00 | 0.33% | 34,822 |
| Oct 21, 2025 | 303.00 | 307.50 | 300.50 | 301.00 | 301.00 | -0.50% | 22,392 |
| Oct 20, 2025 | 299.50 | 307.00 | 299.50 | 302.50 | 302.50 | 1.17% | 18,564 |
| Oct 17, 2025 | 305.50 | 305.50 | 298.50 | 299.00 | 299.00 | -0.66% | 40,189 |
| Oct 16, 2025 | 306.00 | 308.00 | 301.00 | 301.00 | 301.00 | 0.33% | 20,955 |
| Oct 15, 2025 | 303.50 | 310.50 | 298.50 | 300.00 | 300.00 | -0.99% | 63,094 |
| Oct 14, 2025 | 326.50 | 326.50 | 303.00 | 303.00 | 303.00 | -6.48% | 99,811 |
| Oct 13, 2025 | 314.50 | 333.00 | 308.00 | 324.00 | 324.00 | 0.93% | 127,271 |
| Oct 9, 2025 | 326.50 | 329.50 | 320.00 | 321.00 | 321.00 | -1.08% | 30,335 |
| Oct 8, 2025 | 335.00 | 335.00 | 314.50 | 324.50 | 324.50 | -2.55% | 80,769 |
| Oct 7, 2025 | 350.00 | 358.50 | 333.00 | 333.00 | 333.00 | -4.86% | 121,698 |
| Oct 3, 2025 | 327.50 | 355.00 | 321.00 | 350.00 | 350.00 | 7.53% | 181,870 |
| Oct 2, 2025 | 317.00 | 330.00 | 312.50 | 325.50 | 325.50 | 5.00% | 124,240 |
| Oct 1, 2025 | 320.50 | 320.50 | 307.50 | 310.00 | 310.00 | -2.21% | 36,677 |
| Sep 30, 2025 | 292.00 | 319.00 | 285.00 | 317.00 | 317.00 | 8.56% | 104,293 |
| Sep 26, 2025 | 313.00 | 319.50 | 286.00 | 292.00 | 292.00 | -5.35% | 144,539 |
| Sep 25, 2025 | 308.50 | 313.00 | 303.50 | 308.50 | 308.50 | 2.32% | 53,739 |
| Sep 24, 2025 | 301.00 | 304.50 | 301.00 | 301.50 | 301.50 | -0.99% | 11,648 |
| Sep 23, 2025 | 303.00 | 308.50 | 300.00 | 304.50 | 304.50 | 1.16% | 51,104 |
| Sep 22, 2025 | 309.50 | 311.50 | 301.00 | 301.00 | 301.00 | -1.47% | 91,838 |
| Sep 19, 2025 | 310.50 | 311.50 | 305.50 | 305.50 | 305.50 | -1.93% | 51,786 |
| Sep 18, 2025 | 317.00 | 319.50 | 311.50 | 311.50 | 311.50 | -3.26% | 67,511 |
| Sep 17, 2025 | 326.00 | 335.00 | 319.50 | 322.00 | 322.00 | -1.23% | 41,195 |
| Sep 16, 2025 | 335.50 | 335.50 | 322.50 | 326.00 | 326.00 | -2.98% | 92,764 |
| Sep 15, 2025 | 315.00 | 338.00 | 315.00 | 336.00 | 336.00 | 9.27% | 234,375 |
| Sep 12, 2025 | 317.50 | 317.50 | 305.50 | 307.50 | 307.50 | -0.32% | 34,021 |
| Sep 11, 2025 | 296.00 | 314.00 | 292.00 | 308.50 | 308.50 | 1.15% | 132,441 |
| Sep 10, 2025 | 312.00 | 312.00 | 296.50 | 305.00 | 305.00 | -0.97% | 38,151 |
| Sep 9, 2025 | 305.00 | 309.50 | 292.50 | 308.00 | 308.00 | -0.48% | 95,255 |
| Sep 8, 2025 | 313.00 | 319.00 | 309.50 | 309.50 | 309.50 | -0.80% | 37,975 |
| Sep 5, 2025 | 301.00 | 312.00 | 301.00 | 312.00 | 312.00 | 4.00% | 51,118 |
| Sep 4, 2025 | 310.50 | 310.50 | 300.00 | 300.00 | 300.00 | -1.64% | 29,832 |
| Sep 3, 2025 | 302.00 | 310.00 | 302.00 | 305.00 | 305.00 | -0.49% | 18,534 |
| Sep 2, 2025 | 304.00 | 312.00 | 304.00 | 306.50 | 306.50 | 1.32% | 34,457 |
| Sep 1, 2025 | 320.00 | 320.00 | 301.00 | 302.50 | 302.50 | -6.64% | 127,359 |
| Aug 29, 2025 | 336.50 | 353.50 | 324.00 | 324.00 | 324.00 | -1.22% | 190,356 |
| Aug 28, 2025 | 310.50 | 328.00 | 301.50 | 328.00 | 328.00 | 5.81% | 134,392 |
| Aug 27, 2025 | 307.50 | 316.00 | 307.50 | 310.00 | 310.00 | 0.98% | 66,108 |
| Aug 26, 2025 | 304.00 | 313.50 | 304.00 | 307.00 | 307.00 | 0.66% | 63,422 |
| Aug 25, 2025 | 304.50 | 311.00 | 303.50 | 305.00 | 305.00 | 1.33% | 49,903 |
| Aug 22, 2025 | 304.50 | 306.00 | 300.50 | 301.00 | 301.00 | 0.67% | 28,333 |
| Aug 21, 2025 | 309.50 | 309.50 | 298.00 | 299.00 | 299.00 | -0.83% | 39,727 |
| Aug 20, 2025 | 305.00 | 309.50 | 301.00 | 301.50 | 301.50 | -0.82% | 53,321 |
| Aug 19, 2025 | 311.00 | 322.50 | 304.00 | 304.00 | 304.00 | -1.62% | 218,566 |
| Aug 18, 2025 | 309.00 | 314.50 | 303.50 | 309.00 | 309.00 | - | 86,492 |
| Aug 15, 2025 | 314.00 | 329.50 | 305.00 | 309.00 | 309.00 | - | 217,038 |
| Aug 14, 2025 | 303.00 | 310.50 | 301.00 | 309.00 | 309.00 | 4.75% | 134,142 |
| Aug 13, 2025 | 293.00 | 304.00 | 293.00 | 295.00 | 295.00 | 0.68% | 70,270 |
| Aug 12, 2025 | 294.50 | 297.00 | 283.00 | 293.00 | 293.00 | -1.68% | 70,688 |
| Aug 11, 2025 | 303.00 | 307.00 | 296.00 | 298.00 | 298.00 | 1.53% | 46,181 |
| Aug 8, 2025 | 298.00 | 299.50 | 293.50 | 293.50 | 293.50 | -0.17% | 42,317 |
| Aug 7, 2025 | 301.50 | 312.50 | 294.00 | 294.00 | 294.00 | -2.49% | 196,710 |
| Aug 6, 2025 | 283.00 | 308.50 | 283.00 | 301.50 | 301.50 | 7.30% | 211,931 |
| Aug 5, 2025 | 287.50 | 288.00 | 281.00 | 281.00 | 281.00 | -0.18% | 36,725 |
| Aug 4, 2025 | 293.00 | 293.00 | 280.00 | 281.50 | 281.50 | -4.25% | 75,782 |
| Aug 1, 2025 | 285.50 | 298.50 | 285.50 | 294.00 | 294.00 | 0.86% | 70,172 |
| Jul 31, 2025 | 298.00 | 300.00 | 290.50 | 291.50 | 291.50 | -2.35% | 117,233 |
| Jul 30, 2025 | 307.00 | 309.00 | 295.50 | 298.50 | 298.50 | -2.77% | 145,217 |
| Jul 29, 2025 | 309.50 | 321.00 | 300.00 | 307.00 | 307.00 | -0.81% | 292,341 |
| Jul 28, 2025 | 310.00 | 318.50 | 296.50 | 309.50 | 309.50 | 5.27% | 481,393 |
| Jul 25, 2025 | 276.00 | 302.50 | 276.00 | 294.00 | 294.00 | 5.76% | 302,260 |
| Jul 24, 2025 | 289.00 | 289.50 | 278.00 | 278.00 | 278.00 | -1.94% | 125,583 |
| Jul 23, 2025 | 276.50 | 295.50 | 276.50 | 283.50 | 283.50 | 4.81% | 526,795 |
| Jul 22, 2025 | 250.00 | 270.50 | 248.00 | 270.50 | 270.50 | 9.96% | 192,976 |
| Jul 21, 2025 | 250.50 | 250.50 | 246.00 | 246.00 | 246.00 | -0.61% | 11,296 |
| Jul 18, 2025 | 259.50 | 259.50 | 247.50 | 247.50 | 247.50 | -1.79% | 15,479 |
| Jul 17, 2025 | 245.00 | 253.50 | 245.00 | 252.00 | 252.00 | 2.86% | 30,783 |
| Jul 16, 2025 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | 0.20% | 19,576 |
| Jul 15, 2025 | 244.00 | 245.00 | 241.50 | 244.50 | 244.50 | 2.30% | 14,179 |