Enrestec, Inc. 7507
TPEX · Taiwan · Industrial Services
TWD 15.70-0.10 (-0.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 15.70 | -0.63% | TWD 15.80 | TWD 15.95 | TWD 15.65 | 36.00K |
| 2026-09-30 | TWD 15.80 | +0.32% | TWD 16.25 | TWD 16.25 | TWD 15.45 | 44.09K |
| 2026-09-29 | TWD 15.75 | -2.78% | TWD 16.20 | TWD 16.20 | TWD 15.75 | 24.00K |
| 2026-09-24 | TWD 16.20 | +3.51% | TWD 15.75 | TWD 16.20 | TWD 15.50 | 79.64K |
| 2026-09-23 | TWD 15.65 | -9.28% | TWD 17.20 | TWD 17.20 | TWD 15.50 | 104.46K |
| 2026-09-22 | TWD 17.25 | -3.09% | TWD 17.25 | TWD 17.75 | TWD 17.20 | 15.00K |
| 2026-09-21 | TWD 17.80 | -1.39% | TWD 17.85 | TWD 17.85 | TWD 17.25 | 22.84K |
| 2026-09-18 | TWD 18.05 | -0.82% | TWD 17.90 | TWD 18.25 | TWD 17.90 | 14.35K |
| 2026-09-17 | TWD 18.20 | -0.55% | TWD 18.00 | TWD 18.30 | TWD 18.00 | 13.26K |
| 2026-09-16 | TWD 18.30 | -0.54% | TWD 18.15 | TWD 18.45 | TWD 17.95 | 48.96K |
| 2026-09-15 | TWD 18.40 | -3.16% | TWD 18.40 | TWD 18.45 | TWD 18.15 | 34.38K |
| 2026-09-14 | TWD 19.00 | 0.00% | TWD 19.00 | TWD 19.00 | TWD 19.00 | 5 |
| 2026-09-11 | TWD 19.00 | -0.52% | TWD 19.10 | TWD 19.10 | TWD 18.40 | 37.19K |
| 2026-09-10 | TWD 19.10 | -0.26% | TWD 19.10 | TWD 19.10 | TWD 19.00 | 10.02K |
| 2026-09-09 | TWD 19.15 | +0.26% | TWD 19.15 | TWD 19.15 | TWD 19.15 | 1.00K |
| 2026-09-08 | TWD 19.10 | +0.79% | TWD 18.90 | TWD 19.15 | TWD 18.60 | 23.09K |
| 2026-09-07 | TWD 18.95 | -1.81% | TWD 19.10 | TWD 19.30 | TWD 18.95 | 34.08K |
| 2026-09-04 | TWD 19.30 | 0.00% | TWD 19.30 | TWD 19.30 | TWD 18.95 | 3.00K |
| 2026-09-03 | TWD 19.30 | +1.05% | TWD 19.45 | TWD 19.45 | TWD 18.95 | 16.10K |
| 2026-09-02 | TWD 19.10 | +0.79% | TWD 19.10 | TWD 19.55 | TWD 18.95 | 32.01K |
| 2026-09-01 | TWD 18.95 | -1.04% | TWD 19.00 | TWD 19.50 | TWD 18.95 | 7.09K |
| 2026-08-31 | TWD 19.15 | +0.26% | TWD 19.00 | TWD 19.15 | TWD 19.00 | 13.19K |
| 2026-08-28 | TWD 19.10 | -3.54% | TWD 19.85 | TWD 19.70 | TWD 19.00 | 37.11K |
| 2026-08-27 | TWD 19.80 | -0.25% | TWD 19.85 | TWD 19.85 | TWD 19.00 | 21.14K |
| 2026-08-26 | TWD 19.85 | +0.51% | TWD 19.80 | TWD 19.85 | TWD 19.40 | 14.16K |
| 2026-08-25 | TWD 19.75 | -1.00% | TWD 19.75 | TWD 19.95 | TWD 19.40 | 58.01K |
| 2026-08-24 | TWD 19.95 | 0.00% | TWD 19.60 | TWD 19.95 | TWD 19.50 | 15.00K |
| 2026-08-21 | TWD 19.95 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.95 | 1.00K |
| 2026-08-20 | TWD 19.95 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.80 | 12.17K |
| 2026-08-19 | TWD 19.95 | +1.53% | TWD 19.95 | TWD 19.95 | TWD 19.95 | 3.01K |
| 2026-08-18 | TWD 19.65 | -1.01% | TWD 19.90 | TWD 20.00 | TWD 19.65 | 33.01K |
| 2026-08-17 | TWD 19.85 | -1.24% | TWD 20.00 | TWD 20.00 | TWD 19.50 | 28.02K |
| 2026-08-14 | TWD 20.10 | +0.75% | TWD 20.00 | TWD 20.10 | TWD 19.75 | 4.00K |
| 2026-08-13 | TWD 19.95 | 0.00% | TWD 20.05 | TWD 20.05 | TWD 19.75 | 9.00K |
| 2026-08-12 | TWD 19.95 | +0.25% | TWD 19.00 | TWD 20.10 | TWD 19.00 | 67.11K |
| 2026-08-11 | TWD 19.90 | -1.00% | TWD 19.40 | TWD 19.90 | TWD 19.40 | 5.60K |
| 2026-08-10 | TWD 20.10 | -0.50% | TWD 19.60 | TWD 20.15 | TWD 19.40 | 24.01K |
| 2026-08-07 | TWD 20.20 | -0.74% | TWD 19.65 | TWD 20.20 | TWD 19.65 | 13.12K |
| 2026-08-06 | TWD 20.35 | -0.49% | TWD 19.75 | TWD 20.70 | TWD 19.70 | 32.01K |
| 2026-08-05 | TWD 20.45 | +0.25% | TWD 20.40 | TWD 20.50 | TWD 20.30 | 8.01K |
| 2026-08-04 | TWD 20.40 | +0.99% | TWD 20.05 | TWD 20.75 | TWD 20.00 | 51.11K |
| 2026-08-03 | TWD 20.20 | -1.22% | TWD 20.20 | TWD 20.20 | TWD 19.90 | 15.01K |
| 2026-07-31 | TWD 20.45 | +2.51% | TWD 19.65 | TWD 20.55 | TWD 19.15 | 27.01K |
| 2026-07-30 | TWD 19.95 | -0.25% | TWD 19.75 | TWD 20.00 | TWD 19.75 | 14.10K |
| 2026-07-29 | TWD 20.00 | -0.25% | TWD 20.10 | TWD 20.10 | TWD 19.75 | 32.59K |
| 2026-07-28 | TWD 20.05 | -0.25% | TWD 19.75 | TWD 20.10 | TWD 19.75 | 8.01K |
| 2026-07-27 | TWD 20.10 | 0.00% | TWD 20.15 | TWD 20.15 | TWD 19.75 | 15.21K |
| 2026-07-24 | TWD 20.10 | 0.00% | TWD 20.20 | TWD 20.20 | TWD 19.75 | 6.01K |
| 2026-07-23 | TWD 20.10 | +0.25% | TWD 19.75 | TWD 20.10 | TWD 19.75 | 12.01K |
| 2026-07-22 | TWD 20.05 | -0.25% | TWD 20.10 | TWD 20.40 | TWD 19.55 | 26.01K |
| 2026-07-21 | TWD 20.10 | -1.95% | TWD 20.00 | TWD 20.30 | TWD 20.00 | 2.05K |
| 2026-07-20 | TWD 20.50 | +2.50% | TWD 19.85 | TWD 20.60 | TWD 19.75 | 15.00K |
| 2026-07-17 | TWD 20.00 | -0.74% | TWD 19.90 | TWD 20.00 | TWD 19.60 | 42.10K |
| 2026-07-16 | TWD 20.15 | +1.51% | TWD 20.15 | TWD 20.15 | TWD 20.15 | 3.00K |
| 2026-07-15 | TWD 19.85 | -1.24% | TWD 20.10 | TWD 20.10 | TWD 19.65 | 49.13K |
| 2026-07-14 | TWD 20.10 | +4.15% | TWD 18.90 | TWD 20.10 | TWD 18.80 | 109.18K |
| 2026-07-13 | TWD 19.30 | -7.43% | TWD 20.85 | TWD 20.85 | TWD 19.00 | 78.77K |
| 2026-07-10 | TWD 20.85 | 0.00% | TWD 20.85 | TWD 20.85 | TWD 20.85 | 0 |
| 2026-07-09 | TWD 20.85 | +3.73% | TWD 20.20 | TWD 21.00 | TWD 20.10 | 138.42K |
| 2026-07-08 | TWD 20.10 | +2.55% | TWD 19.90 | TWD 20.20 | TWD 19.50 | 46.02K |
| 2026-07-07 | TWD 19.60 | 0.00% | TWD 19.90 | TWD 20.30 | TWD 19.50 | 86.11K |
| 2026-07-06 | TWD 19.60 | -1.01% | TWD 19.45 | TWD 19.60 | TWD 19.40 | 16.10K |
| 2026-07-03 | TWD 19.80 | -3.18% | TWD 20.50 | TWD 20.50 | TWD 19.10 | 94.10K |
| 2026-07-02 | TWD 20.45 | +1.24% | TWD 19.70 | TWD 20.45 | TWD 19.30 | 78.51K |
| 2026-07-01 | TWD 20.20 | -4.94% | TWD 20.90 | TWD 20.90 | TWD 19.65 | 96.67K |
| 2026-06-30 | TWD 21.25 | +3.16% | TWD 20.55 | TWD 21.25 | TWD 19.65 | 75.66K |
| 2026-06-29 | TWD 20.60 | +0.73% | TWD 20.45 | TWD 21.10 | TWD 19.95 | 34.01K |
| 2026-06-26 | TWD 20.45 | -3.54% | TWD 21.00 | TWD 21.00 | TWD 20.05 | 52.18K |
| 2026-06-25 | TWD 21.20 | +0.95% | TWD 21.00 | TWD 21.50 | TWD 20.90 | 31.01K |
| 2026-06-24 | TWD 21.00 | +1.45% | TWD 22.00 | TWD 22.00 | TWD 20.90 | 19.30K |
| 2026-06-23 | TWD 20.70 | -1.43% | TWD 22.05 | TWD 22.05 | TWD 20.55 | 63.07K |
| 2026-06-22 | TWD 21.00 | -8.70% | TWD 22.00 | TWD 22.10 | TWD 20.55 | 75.61K |
| 2026-06-18 | TWD 23.00 | -4.17% | TWD 23.05 | TWD 24.00 | TWD 22.50 | 73.43K |
| 2026-06-17 | TWD 24.00 | -0.62% | TWD 23.95 | TWD 24.00 | TWD 23.15 | 13.50K |
| 2026-06-16 | TWD 24.15 | 0.00% | TWD 23.50 | TWD 24.15 | TWD 23.50 | 12.26K |
| 2026-06-15 | TWD 24.15 | +8.05% | TWD 22.35 | TWD 24.25 | TWD 22.20 | 103.92K |
| 2026-06-12 | TWD 22.35 | +9.02% | TWD 21.35 | TWD 22.35 | TWD 20.50 | 51.01K |
| 2026-06-11 | TWD 20.50 | -0.73% | TWD 20.60 | TWD 20.65 | TWD 19.65 | 60.51K |
| 2026-06-10 | TWD 20.65 | +2.74% | TWD 20.30 | TWD 20.65 | TWD 20.00 | 27.01K |
| 2026-06-09 | TWD 20.10 | +1.77% | TWD 20.10 | TWD 20.10 | TWD 19.25 | 25.10K |
| 2026-06-08 | TWD 19.75 | -0.25% | TWD 19.20 | TWD 19.75 | TWD 18.85 | 61.26K |
| 2026-06-05 | TWD 19.80 | -0.50% | TWD 19.90 | TWD 19.90 | TWD 19.70 | 15.10K |
| 2026-06-04 | TWD 19.90 | 0.00% | TWD 20.00 | TWD 20.20 | TWD 19.25 | 60.09K |
| 2026-06-03 | TWD 19.90 | -1.00% | TWD 20.10 | TWD 20.20 | TWD 19.30 | 59.52K |
| 2026-06-02 | TWD 20.10 | -2.66% | TWD 20.65 | TWD 20.65 | TWD 19.35 | 89.20K |
| 2026-06-01 | TWD 20.65 | -1.43% | TWD 20.75 | TWD 20.95 | TWD 20.45 | 94.36K |
| 2026-05-29 | TWD 20.95 | +0.48% | TWD 21.45 | TWD 21.45 | TWD 20.45 | 270.09K |
| 2026-05-28 | TWD 20.85 | -5.23% | TWD 22.10 | TWD 23.50 | TWD 20.55 | 165.91K |
| 2026-05-27 | TWD 22.00 | -2.22% | TWD 22.05 | TWD 22.70 | TWD 21.50 | 61.49K |
| 2026-05-26 | TWD 22.50 | -2.81% | TWD 22.95 | TWD 23.00 | TWD 22.40 | 66.31K |