Ennoconn Corp. 6414
TWSE · Taiwan · Electronic Technology
TWD 401.50-1.00 (-0.25%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 402.00 | -0.12% | TWD 402.50 | TWD 405.00 | TWD 398.50 | 680.01K |
| 2026-10-01 | TWD 402.50 | +2.68% | TWD 392.50 | TWD 405.00 | TWD 388.00 | 1.56M |
| 2026-09-30 | TWD 392.00 | -1.51% | TWD 400.00 | TWD 410.00 | TWD 392.00 | 2.28M |
| 2026-09-29 | TWD 398.00 | +6.42% | TWD 380.50 | TWD 409.50 | TWD 377.50 | 3.52M |
| 2026-09-24 | TWD 374.00 | +0.67% | TWD 371.00 | TWD 376.00 | TWD 367.50 | 569.42K |
| 2026-09-23 | TWD 371.50 | -1.20% | TWD 379.50 | TWD 380.00 | TWD 370.50 | 756.39K |
| 2026-09-22 | TWD 376.00 | +0.27% | TWD 380.00 | TWD 380.00 | TWD 376.00 | 733.21K |
| 2026-09-21 | TWD 375.00 | +0.67% | TWD 376.00 | TWD 376.50 | TWD 373.00 | 534.46K |
| 2026-09-18 | TWD 372.50 | +0.27% | TWD 373.00 | TWD 376.50 | TWD 372.50 | 674.12K |
| 2026-09-17 | TWD 371.50 | +1.09% | TWD 374.50 | TWD 380.00 | TWD 371.50 | 950.13K |
| 2026-09-16 | TWD 367.50 | -0.54% | TWD 372.00 | TWD 372.00 | TWD 366.00 | 1.08M |
| 2026-09-15 | TWD 369.50 | -0.54% | TWD 373.50 | TWD 377.50 | TWD 369.50 | 865.20K |
| 2026-09-14 | TWD 371.50 | +0.41% | TWD 365.50 | TWD 374.00 | TWD 365.50 | 644.06K |
| 2026-09-11 | TWD 370.00 | -0.67% | TWD 365.00 | TWD 377.00 | TWD 363.50 | 931.14K |
| 2026-09-10 | TWD 372.50 | -1.59% | TWD 376.50 | TWD 381.00 | TWD 369.00 | 1.17M |
| 2026-09-09 | TWD 378.50 | +0.66% | TWD 378.00 | TWD 381.50 | TWD 377.00 | 671.71K |
| 2026-09-08 | TWD 376.00 | -3.47% | TWD 389.00 | TWD 389.00 | TWD 375.00 | 1.53M |
| 2026-09-07 | TWD 389.50 | -1.39% | TWD 400.00 | TWD 400.00 | TWD 386.50 | 806.27K |
| 2026-09-04 | TWD 395.00 | +3.67% | TWD 387.00 | TWD 399.00 | TWD 385.50 | 1.35M |
| 2026-09-03 | TWD 381.00 | -2.68% | TWD 393.00 | TWD 396.00 | TWD 381.00 | 1.09M |
| 2026-09-02 | TWD 391.50 | -1.14% | TWD 391.00 | TWD 397.50 | TWD 390.00 | 756.13K |
| 2026-09-01 | TWD 396.00 | +1.67% | TWD 390.00 | TWD 399.00 | TWD 390.00 | 1.05M |
| 2026-08-31 | TWD 389.50 | -0.13% | TWD 386.00 | TWD 392.50 | TWD 380.50 | 1.34M |
| 2026-08-28 | TWD 390.00 | -0.89% | TWD 396.00 | TWD 401.00 | TWD 389.00 | 1.04M |
| 2026-08-27 | TWD 393.50 | -1.13% | TWD 398.50 | TWD 401.50 | TWD 393.50 | 840.33K |
| 2026-08-26 | TWD 398.00 | +1.02% | TWD 395.00 | TWD 398.50 | TWD 392.00 | 751.87K |
| 2026-08-25 | TWD 394.00 | -0.38% | TWD 394.50 | TWD 394.50 | TWD 389.00 | 975.63K |
| 2026-08-24 | TWD 395.50 | +0.13% | TWD 402.50 | TWD 404.50 | TWD 394.00 | 768.43K |
| 2026-08-21 | TWD 395.00 | -1.86% | TWD 402.50 | TWD 402.50 | TWD 395.00 | 901.36K |
| 2026-08-20 | TWD 402.50 | -1.47% | TWD 409.00 | TWD 414.50 | TWD 397.00 | 1.91M |
| 2026-08-19 | TWD 408.50 | +4.88% | TWD 388.00 | TWD 416.50 | TWD 385.00 | 3.49M |
| 2026-08-18 | TWD 389.50 | -6.71% | TWD 418.00 | TWD 419.00 | TWD 386.50 | 3.98M |
| 2026-08-17 | TWD 417.50 | +2.58% | TWD 408.00 | TWD 422.00 | TWD 408.00 | 2.02M |
| 2026-08-14 | TWD 407.00 | -9.76% | TWD 442.00 | TWD 442.00 | TWD 406.00 | 5.73M |
| 2026-08-13 | TWD 451.00 | -0.99% | TWD 460.00 | TWD 473.00 | TWD 450.00 | 2.26M |
| 2026-08-12 | TWD 455.50 | +1.56% | TWD 447.00 | TWD 459.50 | TWD 446.00 | 1.47M |
| 2026-08-11 | TWD 448.50 | -6.95% | TWD 474.00 | TWD 476.00 | TWD 440.50 | 3.29M |
| 2026-08-10 | TWD 482.00 | +1.69% | TWD 476.00 | TWD 483.50 | TWD 467.50 | 2.33M |
| 2026-08-07 | TWD 474.00 | +1.28% | TWD 467.50 | TWD 485.50 | TWD 463.00 | 2.28M |
| 2026-08-06 | TWD 468.00 | -0.21% | TWD 469.00 | TWD 494.50 | TWD 463.00 | 4.13M |
| 2026-08-05 | TWD 469.00 | +7.45% | TWD 443.00 | TWD 478.00 | TWD 440.50 | 3.72M |
| 2026-08-04 | TWD 436.50 | -0.23% | TWD 428.00 | TWD 443.00 | TWD 428.00 | 1.98M |
| 2026-08-03 | TWD 437.50 | +8.02% | TWD 399.00 | TWD 443.50 | TWD 393.50 | 3.06M |
| 2026-07-31 | TWD 405.00 | +0.50% | TWD 437.00 | TWD 442.00 | TWD 405.00 | 5.25M |
| 2026-07-30 | TWD 403.00 | -7.67% | TWD 428.00 | TWD 428.00 | TWD 393.00 | 4.24M |
| 2026-07-29 | TWD 436.50 | +0.11% | TWD 440.00 | TWD 452.50 | TWD 419.50 | 4.88M |
| 2026-07-28 | TWD 436.00 | -7.04% | TWD 457.50 | TWD 472.00 | TWD 432.50 | 4.88M |
| 2026-07-27 | TWD 469.00 | -6.20% | TWD 508.00 | TWD 520.00 | TWD 458.00 | 7.55M |
| 2026-07-24 | TWD 500.00 | -0.60% | TWD 494.50 | TWD 522.00 | TWD 484.00 | 6.50M |
| 2026-07-23 | TWD 503.00 | +2.65% | TWD 490.00 | TWD 505.00 | TWD 477.00 | 8.46M |
| 2026-07-22 | TWD 490.00 | +9.99% | TWD 470.00 | TWD 490.00 | TWD 457.50 | 5.23M |
| 2026-07-21 | TWD 445.50 | +10.00% | TWD 405.50 | TWD 445.50 | TWD 403.50 | 5.05M |
| 2026-07-20 | TWD 405.00 | +2.53% | TWD 402.00 | TWD 414.00 | TWD 392.50 | 3.47M |
| 2026-07-17 | TWD 395.00 | -1.25% | TWD 392.00 | TWD 415.00 | TWD 392.00 | 2.45M |
| 2026-07-16 | TWD 400.00 | +1.39% | TWD 388.00 | TWD 405.00 | TWD 387.50 | 1.63M |
| 2026-07-15 | TWD 394.50 | +4.50% | TWD 380.00 | TWD 395.50 | TWD 377.50 | 1.76M |
| 2026-07-14 | TWD 377.50 | -2.83% | TWD 384.00 | TWD 386.00 | TWD 366.00 | 1.87M |
| 2026-07-13 | TWD 388.50 | -1.40% | TWD 394.50 | TWD 407.50 | TWD 384.00 | 1.77M |
| 2026-07-10 | TWD 394.00 | 0.00% | TWD 394.00 | TWD 394.00 | TWD 394.00 | 0 |
| 2026-07-09 | TWD 394.00 | -2.48% | TWD 405.00 | TWD 412.50 | TWD 393.00 | 2.02M |
| 2026-07-08 | TWD 404.00 | +1.00% | TWD 404.00 | TWD 410.00 | TWD 393.00 | 2.18M |
| 2026-07-07 | TWD 400.00 | +4.17% | TWD 398.50 | TWD 418.00 | TWD 397.00 | 3.91M |
| 2026-07-06 | TWD 384.00 | +2.26% | TWD 378.50 | TWD 391.50 | TWD 378.50 | 1.20M |
| 2026-07-03 | TWD 375.50 | +0.54% | TWD 369.00 | TWD 377.50 | TWD 369.00 | 547.75K |
| 2026-07-02 | TWD 373.50 | +0.81% | TWD 365.50 | TWD 374.50 | TWD 365.50 | 608.56K |
| 2026-07-01 | TWD 370.50 | +0.27% | TWD 374.50 | TWD 376.50 | TWD 368.50 | 871.10K |
| 2026-06-30 | TWD 369.50 | +2.64% | TWD 365.00 | TWD 372.50 | TWD 365.00 | 1.34M |
| 2026-06-29 | TWD 360.00 | -0.41% | TWD 361.50 | TWD 370.00 | TWD 358.00 | 1.18M |
| 2026-06-26 | TWD 361.50 | -3.21% | TWD 370.00 | TWD 375.00 | TWD 360.50 | 1.57M |
| 2026-06-25 | TWD 373.50 | +0.67% | TWD 374.50 | TWD 380.00 | TWD 370.00 | 1.47M |
| 2026-06-24 | TWD 371.00 | -1.72% | TWD 372.50 | TWD 375.50 | TWD 367.00 | 925.50K |
| 2026-06-23 | TWD 377.50 | -0.92% | TWD 382.00 | TWD 382.00 | TWD 369.00 | 1.74M |
| 2026-06-22 | TWD 381.00 | -0.52% | TWD 385.00 | TWD 388.50 | TWD 379.00 | 1.19M |
| 2026-06-18 | TWD 383.00 | +3.37% | TWD 373.00 | TWD 384.50 | TWD 370.00 | 1.97M |
| 2026-06-17 | TWD 370.50 | +0.95% | TWD 364.50 | TWD 371.50 | TWD 362.50 | 1.69M |
| 2026-06-16 | TWD 367.00 | -3.80% | TWD 368.50 | TWD 376.00 | TWD 360.00 | 2.77M |
| 2026-06-15 | TWD 381.50 | +1.60% | TWD 382.50 | TWD 389.00 | TWD 378.50 | 2.62M |
| 2026-06-12 | TWD 375.50 | -4.94% | TWD 409.00 | TWD 409.00 | TWD 375.50 | 2.37M |
| 2026-06-11 | TWD 395.00 | +1.80% | TWD 391.00 | TWD 400.50 | TWD 385.00 | 1.99M |
| 2026-06-10 | TWD 388.00 | -3.24% | TWD 395.00 | TWD 412.00 | TWD 385.50 | 2.41M |
| 2026-06-09 | TWD 401.00 | +7.80% | TWD 375.00 | TWD 404.50 | TWD 374.00 | 3.36M |
| 2026-06-08 | TWD 372.00 | -3.13% | TWD 353.00 | TWD 376.00 | TWD 353.00 | 1.91M |
| 2026-06-05 | TWD 384.00 | -1.41% | TWD 387.50 | TWD 387.50 | TWD 372.50 | 1.76M |
| 2026-06-04 | TWD 389.50 | +1.17% | TWD 382.50 | TWD 389.50 | TWD 378.50 | 1.75M |
| 2026-06-03 | TWD 385.00 | +0.52% | TWD 387.50 | TWD 389.00 | TWD 378.00 | 1.32M |
| 2026-06-02 | TWD 383.00 | +2.00% | TWD 382.50 | TWD 393.00 | TWD 375.00 | 2.72M |
| 2026-06-01 | TWD 375.50 | +4.16% | TWD 364.00 | TWD 379.50 | TWD 362.00 | 2.55M |
| 2026-05-29 | TWD 360.50 | +2.27% | TWD 359.00 | TWD 360.50 | TWD 355.50 | 1.41M |
| 2026-05-28 | TWD 352.50 | -2.08% | TWD 360.00 | TWD 365.00 | TWD 350.00 | 1.26M |
| 2026-05-27 | TWD 360.00 | +1.27% | TWD 358.50 | TWD 363.50 | TWD 354.00 | 1.58M |