Enli Technology Co.,Ltd (TPEX:7728)
Taiwan
· Delayed Price · Currency is TWD 705.00
+32.00 (4.75%)
Apr 28, 2026, 1:30 PM CST
Enli Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 688.00 | 730.00 | 668.00 | 705.00 | 705.00 | 4.75% | 256,915 |
| Apr 27, 2026 | 732.00 | 732.00 | 657.00 | 673.00 | 673.00 | -4.54% | 320,024 |
| Apr 24, 2026 | 726.00 | 742.00 | 688.00 | 705.00 | 705.00 | -2.76% | 304,792 |
| Apr 23, 2026 | 780.00 | 780.00 | 694.00 | 725.00 | 725.00 | -5.48% | 453,525 |
| Apr 22, 2026 | 821.00 | 821.00 | 767.00 | 767.00 | 767.00 | -5.31% | 445,609 |
| Apr 21, 2026 | 817.00 | 823.00 | 777.00 | 810.00 | 810.00 | 1.25% | 403,973 |
| Apr 20, 2026 | 824.00 | 850.00 | 799.00 | 800.00 | 800.00 | -1.84% | 673,531 |
| Apr 17, 2026 | 808.00 | 858.00 | 808.00 | 815.00 | 815.00 | 0.49% | 380,480 |
| Apr 16, 2026 | 855.00 | 872.00 | 800.00 | 811.00 | 811.00 | -3.57% | 469,045 |
| Apr 15, 2026 | 883.00 | 883.00 | 839.00 | 841.00 | 841.00 | -1.18% | 327,489 |
| Apr 14, 2026 | 827.00 | 880.00 | 827.00 | 851.00 | 851.00 | 4.29% | 470,168 |
| Apr 13, 2026 | 843.00 | 851.00 | 803.00 | 816.00 | 816.00 | -4.78% | 480,631 |
| Apr 10, 2026 | 854.00 | 879.00 | 813.00 | 857.00 | 857.00 | 4.38% | 587,689 |
| Apr 9, 2026 | 838.00 | 868.00 | 814.00 | 821.00 | 821.00 | 3.53% | 674,191 |
| Apr 8, 2026 | 736.00 | 793.00 | 729.00 | 793.00 | 793.00 | 9.99% | 450,407 |
| Apr 7, 2026 | 765.00 | 765.00 | 716.00 | 721.00 | 721.00 | -2.17% | 207,467 |
| Apr 2, 2026 | 720.00 | 747.00 | 691.00 | 737.00 | 737.00 | 4.54% | 334,633 |
| Apr 1, 2026 | 725.00 | 727.00 | 701.00 | 705.00 | 705.00 | 4.44% | 176,659 |
| Mar 31, 2026 | 735.00 | 743.00 | 675.00 | 675.00 | 675.00 | -8.16% | 346,186 |
| Mar 30, 2026 | 756.00 | 768.00 | 715.00 | 735.00 | 735.00 | -2.78% | 260,082 |
| Mar 27, 2026 | 764.00 | 781.00 | 731.00 | 756.00 | 756.00 | 1.20% | 668,985 |
| Mar 26, 2026 | 756.00 | 781.00 | 747.00 | 747.00 | 747.00 | -10.00% | 911,175 |
| Mar 25, 2026 | 842.00 | 872.00 | 817.00 | 830.00 | 830.00 | 3.49% | 909,431 |
| Mar 24, 2026 | 980.00 | 980.00 | 802.00 | 802.00 | 802.00 | -9.99% | 2,323,395 |
| Mar 23, 2026 | 792.00 | 891.00 | 786.00 | 891.00 | 891.00 | 10.00% | 1,059,241 |
| Mar 20, 2026 | 785.00 | 810.00 | 770.00 | 810.00 | 810.00 | 9.91% | 518,390 |
| Mar 19, 2026 | 711.00 | 760.00 | 711.00 | 737.00 | 737.00 | 6.04% | 717,389 |
| Mar 18, 2026 | 706.00 | 722.00 | 685.00 | 695.00 | 695.00 | - | 242,457 |
| Mar 17, 2026 | 720.00 | 732.00 | 680.00 | 695.00 | 695.00 | -2.11% | 401,366 |
| Mar 16, 2026 | 820.00 | 847.00 | 705.00 | 710.00 | 710.00 | -7.79% | 954,728 |
| Mar 13, 2026 | 708.00 | 770.00 | 694.00 | 770.00 | 770.00 | 10.00% | 277,772 |
| Mar 12, 2026 | 704.00 | 758.00 | 688.00 | 700.00 | 700.00 | -0.85% | 263,568 |
| Mar 11, 2026 | 685.00 | 718.00 | 679.00 | 706.00 | 706.00 | 5.85% | 256,818 |
| Mar 10, 2026 | 707.00 | 710.00 | 650.00 | 667.00 | 667.00 | -2.20% | 354,051 |
| Mar 9, 2026 | 682.00 | 700.00 | 682.00 | 682.00 | 682.00 | -9.91% | 260,714 |
| Mar 6, 2026 | 726.00 | 798.00 | 726.00 | 757.00 | 757.00 | -0.66% | 280,066 |
| Mar 5, 2026 | 860.00 | 879.00 | 740.00 | 762.00 | 762.00 | -5.46% | 513,281 |
| Mar 4, 2026 | 847.00 | 874.00 | 806.00 | 806.00 | 806.00 | -9.94% | 395,156 |
| Mar 3, 2026 | 890.00 | 910.00 | 850.00 | 895.00 | 895.00 | 2.76% | 72,356 |
| Mar 2, 2026 | 814.00 | 890.00 | 814.00 | 871.00 | 871.00 | 3.69% | 63,958 |
| Feb 26, 2026 | 830.00 | 840.00 | 819.00 | 840.00 | 840.00 | 0.24% | 49,104 |
| Feb 25, 2026 | 830.00 | 838.00 | 799.00 | 838.00 | 838.00 | -0.12% | 80,767 |
| Feb 24, 2026 | 813.00 | 840.00 | 813.00 | 839.00 | 839.00 | -0.71% | 56,806 |
| Feb 23, 2026 | 780.00 | 848.00 | 780.00 | 845.00 | 845.00 | 8.61% | 61,356 |
| Feb 11, 2026 | 766.00 | 786.00 | 766.00 | 778.00 | 778.00 | -1.27% | 38,327 |
| Feb 10, 2026 | 806.00 | 806.00 | 766.00 | 788.00 | 788.00 | -2.23% | 64,148 |
| Feb 9, 2026 | 777.00 | 836.00 | 755.00 | 806.00 | 806.00 | 5.91% | 86,238 |
| Feb 6, 2026 | 782.00 | 782.00 | 761.00 | 761.00 | 761.00 | -9.94% | 134,640 |
| Feb 5, 2026 | 910.00 | 965.00 | 830.00 | 845.00 | 845.00 | -5.80% | 1,590,614 |
| Feb 4, 2026 | 875.00 | 897.00 | 848.00 | 897.00 | 897.00 | 9.93% | 699,903 |
| Feb 3, 2026 | 790.00 | 816.00 | 780.00 | 816.00 | 816.00 | 9.97% | 1,190,862 |
| Feb 2, 2026 | 687.00 | 742.00 | 687.00 | 742.00 | 742.00 | 9.93% | 665,966 |
| Jan 30, 2026 | 621.00 | 687.00 | 621.00 | 675.00 | 675.00 | 8.00% | 680,011 |
| Jan 29, 2026 | 702.00 | 738.00 | 625.00 | 625.00 | 625.00 | -6.86% | 751,788 |
| Jan 28, 2026 | 622.00 | 671.00 | 616.00 | 671.00 | 671.00 | 10.00% | 296,613 |
| Jan 27, 2026 | 636.00 | 661.00 | 607.00 | 610.00 | 610.00 | -4.09% | 298,489 |
| Jan 26, 2026 | 691.00 | 691.00 | 635.00 | 636.00 | 636.00 | -8.09% | 192,545 |
| Jan 23, 2026 | 688.00 | 715.00 | 679.00 | 692.00 | 692.00 | 2.67% | 172,436 |
| Jan 22, 2026 | 750.00 | 768.00 | 670.00 | 674.00 | 674.00 | -8.55% | 423,672 |
| Jan 21, 2026 | 730.00 | 750.00 | 730.00 | 737.00 | 737.00 | 8.06% | 263,041 |
| Jan 20, 2026 | 641.00 | 682.00 | 641.00 | 682.00 | 682.00 | 10.00% | 154,264 |
| Jan 19, 2026 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 1.97% | 23,036 |
| Jan 16, 2026 | 598.00 | 634.00 | 598.00 | 608.00 | 608.00 | 0.83% | 25,699 |
| Jan 15, 2026 | 622.00 | 622.00 | 600.00 | 603.00 | 603.00 | -3.05% | 39,632 |
| Jan 14, 2026 | 638.00 | 638.00 | 620.00 | 622.00 | 622.00 | 1.97% | 17,360 |
| Jan 13, 2026 | 665.00 | 665.00 | 602.00 | 610.00 | 610.00 | -7.29% | 42,114 |
| Jan 12, 2026 | 640.00 | 658.00 | 625.00 | 658.00 | 658.00 | 9.85% | 72,903 |
| Jan 9, 2026 | 609.00 | 609.00 | 599.00 | 599.00 | 599.00 | -0.99% | 25,941 |
| Jan 8, 2026 | 624.00 | 625.00 | 605.00 | 605.00 | 605.00 | -1.31% | 21,646 |
| Jan 7, 2026 | 628.00 | 628.00 | 601.00 | 613.00 | 613.00 | 5.69% | 52,800 |
| Jan 6, 2026 | 572.00 | 599.00 | 572.00 | 580.00 | 580.00 | -1.69% | 30,957 |
| Jan 5, 2026 | 600.00 | 630.00 | 590.00 | 590.00 | 590.00 | -2.80% | 512,586 |
| Jan 2, 2026 | 571.00 | 607.00 | 569.00 | 607.00 | 607.00 | 9.96% | 814,259 |
| Dec 31, 2025 | 540.00 | 552.00 | 535.00 | 552.00 | 552.00 | 9.96% | 124,433 |
| Dec 30, 2025 | 463.00 | 502.00 | 460.00 | 502.00 | 502.00 | 9.97% | 426,387 |
| Dec 29, 2025 | 449.00 | 457.00 | 426.50 | 456.50 | 456.50 | 1.33% | 321,560 |
| Dec 26, 2025 | 426.00 | 450.50 | 406.00 | 450.50 | 450.50 | 7.01% | 473,447 |
| Dec 24, 2025 | 485.00 | 492.00 | 421.00 | 421.00 | 421.00 | -6.24% | 386,451 |
| Dec 23, 2025 | 447.00 | 449.00 | 444.50 | 449.00 | 449.00 | 2.51% | 26,450 |
| Dec 22, 2025 | 438.50 | 438.50 | 425.00 | 438.00 | 438.00 | 2.70% | 41,096 |
| Dec 19, 2025 | 416.50 | 426.50 | 416.50 | 426.50 | 426.50 | 2.40% | 19,584 |
| Dec 18, 2025 | 448.00 | 448.00 | 410.00 | 416.50 | 416.50 | -7.34% | 63,041 |
| Dec 17, 2025 | 488.50 | 488.50 | 449.50 | 449.50 | 449.50 | -4.87% | 34,762 |
| Dec 16, 2025 | 470.00 | 472.50 | 451.00 | 472.50 | 472.50 | - | 56,631 |
| Dec 15, 2025 | 489.50 | 489.50 | 465.00 | 472.50 | 472.50 | -1.25% | 28,662 |
| Dec 12, 2025 | 476.00 | 492.00 | 476.00 | 478.50 | 478.50 | 0.53% | 33,162 |
| Dec 11, 2025 | 442.00 | 476.00 | 442.00 | 476.00 | 476.00 | 9.93% | 141,465 |
| Dec 10, 2025 | 458.00 | 458.50 | 433.00 | 433.00 | 433.00 | -6.48% | 100,752 |
| Dec 9, 2025 | 456.50 | 479.50 | 456.50 | 463.00 | 463.00 | 0.87% | 111,206 |
| Dec 8, 2025 | 459.00 | 459.00 | 445.00 | 459.00 | 459.00 | 1.21% | 62,860 |
| 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 |