Ennostar Inc. 3714
TWSE · Taiwan · Electronic Technology
TWD 71.20+2.40 (+3.49%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 71.30 | +3.63% | TWD 68.90 | TWD 72.00 | TWD 68.90 | 15.28M |
| 2026-10-01 | TWD 68.80 | -1.57% | TWD 70.00 | TWD 70.50 | TWD 68.00 | 10.36M |
| 2026-09-30 | TWD 69.90 | +2.64% | TWD 68.60 | TWD 70.90 | TWD 68.10 | 21.24M |
| 2026-09-29 | TWD 68.10 | +0.74% | TWD 66.60 | TWD 69.00 | TWD 66.40 | 7.34M |
| 2026-09-24 | TWD 67.60 | +0.15% | TWD 67.60 | TWD 69.20 | TWD 67.50 | 8.64M |
| 2026-09-23 | TWD 67.50 | -2.03% | TWD 68.80 | TWD 69.40 | TWD 67.20 | 12.28M |
| 2026-09-22 | TWD 68.90 | +0.15% | TWD 70.30 | TWD 72.30 | TWD 68.00 | 44.55M |
| 2026-09-21 | TWD 68.80 | +2.08% | TWD 68.90 | TWD 70.80 | TWD 67.10 | 26.63M |
| 2026-09-18 | TWD 67.40 | +2.90% | TWD 66.90 | TWD 68.80 | TWD 65.00 | 18.58M |
| 2026-09-17 | TWD 65.50 | +1.87% | TWD 65.00 | TWD 67.80 | TWD 64.40 | 16.61M |
| 2026-09-16 | TWD 64.30 | +6.99% | TWD 61.10 | TWD 64.70 | TWD 61.00 | 10.71M |
| 2026-09-15 | TWD 60.10 | -2.28% | TWD 61.30 | TWD 61.70 | TWD 60.10 | 3.60M |
| 2026-09-14 | TWD 61.50 | -0.32% | TWD 61.20 | TWD 62.70 | TWD 60.00 | 4.94M |
| 2026-09-11 | TWD 61.70 | -0.48% | TWD 60.60 | TWD 62.50 | TWD 60.50 | 6.74M |
| 2026-09-10 | TWD 62.00 | -2.67% | TWD 63.10 | TWD 63.40 | TWD 62.00 | 5.65M |
| 2026-09-09 | TWD 63.70 | -1.85% | TWD 65.70 | TWD 67.20 | TWD 63.60 | 14.54M |
| 2026-09-08 | TWD 64.90 | -3.42% | TWD 66.80 | TWD 67.50 | TWD 64.60 | 11.33M |
| 2026-09-07 | TWD 67.20 | +0.60% | TWD 66.90 | TWD 68.50 | TWD 65.50 | 26.35M |
| 2026-09-04 | TWD 66.80 | +8.62% | TWD 63.90 | TWD 67.20 | TWD 63.20 | 35.05M |
| 2026-09-03 | TWD 61.50 | -0.81% | TWD 63.80 | TWD 68.20 | TWD 61.20 | 49.93M |
| 2026-09-02 | TWD 62.00 | -0.80% | TWD 62.50 | TWD 62.90 | TWD 61.50 | 4.39M |
| 2026-09-01 | TWD 62.50 | +1.46% | TWD 61.80 | TWD 64.40 | TWD 61.20 | 8.72M |
| 2026-08-31 | TWD 61.60 | -1.60% | TWD 62.20 | TWD 62.50 | TWD 60.60 | 5.80M |
| 2026-08-28 | TWD 62.60 | -1.42% | TWD 63.60 | TWD 63.80 | TWD 62.10 | 7.51M |
| 2026-08-27 | TWD 63.50 | +1.28% | TWD 62.70 | TWD 64.40 | TWD 61.10 | 15.08M |
| 2026-08-26 | TWD 62.70 | +5.20% | TWD 61.30 | TWD 64.20 | TWD 60.70 | 26.88M |
| 2026-08-25 | TWD 59.60 | +4.20% | TWD 56.80 | TWD 59.60 | TWD 56.00 | 6.14M |
| 2026-08-24 | TWD 57.20 | -0.17% | TWD 57.80 | TWD 60.40 | TWD 57.20 | 12.04M |
| 2026-08-21 | TWD 57.30 | +0.53% | TWD 57.20 | TWD 59.20 | TWD 56.70 | 6.96M |
| 2026-08-20 | TWD 57.00 | +3.26% | TWD 55.50 | TWD 57.80 | TWD 55.50 | 4.48M |
| 2026-08-19 | TWD 55.20 | -1.43% | TWD 55.00 | TWD 56.70 | TWD 54.60 | 3.24M |
| 2026-08-18 | TWD 56.00 | -6.20% | TWD 59.00 | TWD 59.00 | TWD 55.80 | 6.63M |
| 2026-08-17 | TWD 59.70 | +4.92% | TWD 57.60 | TWD 60.20 | TWD 57.00 | 8.16M |
| 2026-08-14 | TWD 56.90 | -2.90% | TWD 59.30 | TWD 59.40 | TWD 56.40 | 4.37M |
| 2026-08-13 | TWD 58.60 | +0.51% | TWD 58.90 | TWD 59.60 | TWD 58.30 | 5.37M |
| 2026-08-12 | TWD 58.30 | +4.11% | TWD 57.00 | TWD 58.60 | TWD 56.80 | 7.17M |
| 2026-08-11 | TWD 56.00 | -5.08% | TWD 58.50 | TWD 59.00 | TWD 56.00 | 8.23M |
| 2026-08-10 | TWD 59.00 | -0.67% | TWD 56.50 | TWD 59.90 | TWD 54.60 | 18.79M |
| 2026-08-07 | TWD 59.40 | +2.95% | TWD 57.80 | TWD 59.90 | TWD 55.80 | 10.35M |
| 2026-08-06 | TWD 57.70 | +4.72% | TWD 56.30 | TWD 57.80 | TWD 54.60 | 8.96M |
| 2026-08-05 | TWD 55.10 | +2.61% | TWD 55.20 | TWD 55.90 | TWD 54.80 | 5.92M |
| 2026-08-04 | TWD 53.70 | +6.55% | TWD 49.90 | TWD 53.70 | TWD 49.65 | 6.25M |
| 2026-08-03 | TWD 50.40 | +4.89% | TWD 48.00 | TWD 50.60 | TWD 47.60 | 5.33M |
| 2026-07-31 | TWD 48.05 | +5.49% | TWD 48.85 | TWD 49.00 | TWD 47.40 | 6.47M |
| 2026-07-30 | TWD 45.55 | -1.19% | TWD 46.00 | TWD 47.40 | TWD 45.00 | 6.75M |
| 2026-07-29 | TWD 46.10 | -6.30% | TWD 49.45 | TWD 50.20 | TWD 44.55 | 12.42M |
| 2026-07-28 | TWD 49.20 | -6.46% | TWD 50.90 | TWD 51.00 | TWD 49.20 | 6.54M |
| 2026-07-27 | TWD 52.60 | -3.66% | TWD 54.30 | TWD 54.40 | TWD 51.50 | 5.15M |
| 2026-07-24 | TWD 54.60 | +1.68% | TWD 53.30 | TWD 57.20 | TWD 52.70 | 9.78M |
| 2026-07-23 | TWD 53.70 | -0.19% | TWD 54.80 | TWD 55.00 | TWD 53.00 | 3.58M |
| 2026-07-22 | TWD 53.80 | +2.87% | TWD 53.00 | TWD 54.60 | TWD 53.00 | 4.33M |
| 2026-07-21 | TWD 52.30 | +1.16% | TWD 52.20 | TWD 52.70 | TWD 51.20 | 4.98M |
| 2026-07-20 | TWD 51.70 | -1.52% | TWD 53.40 | TWD 53.40 | TWD 49.45 | 9.18M |
| 2026-07-17 | TWD 52.50 | -9.01% | TWD 55.50 | TWD 56.00 | TWD 52.50 | 11.74M |
| 2026-07-16 | TWD 57.70 | -4.63% | TWD 59.50 | TWD 59.70 | TWD 57.50 | 5.45M |
| 2026-07-15 | TWD 60.50 | +2.02% | TWD 59.70 | TWD 60.80 | TWD 58.50 | 5.90M |
| 2026-07-14 | TWD 59.30 | -2.63% | TWD 60.90 | TWD 61.40 | TWD 57.00 | 10.84M |
| 2026-07-13 | TWD 60.90 | -4.40% | TWD 63.80 | TWD 64.90 | TWD 60.30 | 7.71M |
| 2026-07-10 | TWD 63.70 | 0.00% | TWD 63.70 | TWD 63.70 | TWD 63.70 | 0 |
| 2026-07-09 | TWD 63.70 | +2.91% | TWD 62.10 | TWD 65.40 | TWD 61.10 | 9.55M |
| 2026-07-08 | TWD 61.90 | +0.98% | TWD 62.00 | TWD 62.70 | TWD 60.30 | 4.71M |
| 2026-07-07 | TWD 61.30 | -4.37% | TWD 65.20 | TWD 67.90 | TWD 60.90 | 15.61M |
| 2026-07-06 | TWD 64.10 | +2.89% | TWD 63.60 | TWD 65.40 | TWD 63.40 | 6.34M |
| 2026-07-03 | TWD 62.30 | +0.32% | TWD 61.40 | TWD 62.60 | TWD 61.30 | 4.91M |
| 2026-07-02 | TWD 62.10 | -0.48% | TWD 62.00 | TWD 63.70 | TWD 61.40 | 5.25M |
| 2026-07-01 | TWD 62.40 | -3.70% | TWD 65.90 | TWD 66.30 | TWD 62.40 | 7.12M |
| 2026-06-30 | TWD 64.80 | +3.85% | TWD 62.60 | TWD 65.70 | TWD 62.50 | 6.61M |
| 2026-06-29 | TWD 62.40 | +1.30% | TWD 61.80 | TWD 63.70 | TWD 61.30 | 6.23M |
| 2026-06-26 | TWD 61.60 | -8.74% | TWD 66.80 | TWD 67.40 | TWD 61.50 | 15.15M |
| 2026-06-25 | TWD 67.50 | -5.20% | TWD 72.30 | TWD 72.50 | TWD 67.50 | 14.68M |
| 2026-06-24 | TWD 71.20 | +1.57% | TWD 69.00 | TWD 73.60 | TWD 68.60 | 20.81M |
| 2026-06-23 | TWD 70.10 | -3.84% | TWD 73.60 | TWD 73.60 | TWD 70.00 | 20.34M |
| 2026-06-22 | TWD 72.90 | +8.48% | TWD 68.50 | TWD 73.80 | TWD 68.00 | 29.25M |
| 2026-06-18 | TWD 67.20 | +1.97% | TWD 67.00 | TWD 68.70 | TWD 66.50 | 13.25M |
| 2026-06-17 | TWD 65.90 | +2.49% | TWD 63.80 | TWD 66.90 | TWD 63.40 | 9.84M |
| 2026-06-16 | TWD 64.30 | -3.02% | TWD 67.60 | TWD 67.80 | TWD 64.30 | 9.45M |
| 2026-06-15 | TWD 66.30 | +2.95% | TWD 66.70 | TWD 68.00 | TWD 65.70 | 10.07M |
| 2026-06-12 | TWD 64.40 | +1.42% | TWD 65.00 | TWD 66.50 | TWD 64.40 | 10.16M |
| 2026-06-11 | TWD 63.50 | +1.28% | TWD 63.00 | TWD 64.20 | TWD 59.70 | 15.69M |
| 2026-06-10 | TWD 62.70 | -5.00% | TWD 64.60 | TWD 69.60 | TWD 62.70 | 22.23M |
| 2026-06-09 | TWD 66.00 | +1.85% | TWD 65.00 | TWD 67.00 | TWD 63.70 | 13.10M |
| 2026-06-08 | TWD 64.80 | -7.69% | TWD 63.20 | TWD 65.20 | TWD 63.20 | 18.57M |
| 2026-06-05 | TWD 70.20 | +2.48% | TWD 68.60 | TWD 70.80 | TWD 65.50 | 16.92M |
| 2026-06-04 | TWD 68.50 | -2.14% | TWD 69.00 | TWD 70.20 | TWD 67.80 | 12.48M |
| 2026-06-03 | TWD 70.00 | +1.16% | TWD 70.10 | TWD 74.10 | TWD 69.80 | 32.82M |
| 2026-06-02 | TWD 69.20 | -3.35% | TWD 71.80 | TWD 72.50 | TWD 68.10 | 22.37M |
| 2026-06-01 | TWD 71.60 | -1.65% | TWD 73.50 | TWD 74.20 | TWD 71.50 | 19.61M |
| 2026-05-29 | TWD 72.80 | +0.14% | TWD 73.80 | TWD 74.60 | TWD 72.80 | 16.55M |
| 2026-05-28 | TWD 72.70 | -2.15% | TWD 74.80 | TWD 78.50 | TWD 72.60 | 35.16M |
| 2026-05-27 | TWD 74.30 | -6.42% | TWD 80.00 | TWD 80.00 | TWD 74.00 | 48.11M |