Enli Technology Co Ltd 7728
TPEX · Taiwan · Commercial Services
TWD 649.00-18.00 (-2.70%)
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 649.00 | -2.70% | TWD 685.00 | TWD 714.00 | TWD 647.00 | 145.05K |
| 2026-09-30 | TWD 667.00 | +9.88% | TWD 615.00 | TWD 667.00 | TWD 615.00 | 142.09K |
| 2026-09-29 | TWD 607.00 | +2.02% | TWD 586.00 | TWD 609.00 | TWD 586.00 | 34.00K |
| 2026-09-24 | TWD 595.00 | +1.02% | TWD 582.00 | TWD 603.00 | TWD 580.00 | 33.00K |
| 2026-09-23 | TWD 589.00 | +2.26% | TWD 580.00 | TWD 591.00 | TWD 576.00 | 36.00K |
| 2026-09-22 | TWD 576.00 | -1.71% | TWD 607.00 | TWD 607.00 | TWD 576.00 | 98.00K |
| 2026-09-21 | TWD 586.00 | +0.34% | TWD 587.00 | TWD 594.00 | TWD 580.00 | 41.10K |
| 2026-09-18 | TWD 584.00 | -7.59% | TWD 623.00 | TWD 623.00 | TWD 569.00 | 310.02K |
| 2026-09-17 | TWD 632.00 | -0.47% | TWD 637.00 | TWD 637.00 | TWD 626.00 | 19.03K |
| 2026-09-16 | TWD 635.00 | 0.00% | TWD 643.00 | TWD 647.00 | TWD 629.00 | 27.00K |
| 2026-09-15 | TWD 635.00 | -1.24% | TWD 679.00 | TWD 696.00 | TWD 635.00 | 119.01K |
| 2026-09-14 | TWD 643.00 | +4.38% | TWD 640.00 | TWD 666.00 | TWD 622.00 | 61.01K |
| 2026-09-11 | TWD 616.00 | +0.65% | TWD 608.00 | TWD 618.00 | TWD 604.00 | 22.00K |
| 2026-09-10 | TWD 612.00 | -2.39% | TWD 629.00 | TWD 638.00 | TWD 612.00 | 30.27K |
| 2026-09-09 | TWD 627.00 | -0.16% | TWD 618.00 | TWD 627.00 | TWD 611.00 | 12.01K |
| 2026-09-08 | TWD 628.00 | +0.96% | TWD 621.00 | TWD 634.00 | TWD 620.00 | 16.01K |
| 2026-09-07 | TWD 622.00 | +0.65% | TWD 621.00 | TWD 635.00 | TWD 601.00 | 58.03K |
| 2026-09-04 | TWD 618.00 | -3.29% | TWD 640.00 | TWD 650.00 | TWD 615.00 | 40.01K |
| 2026-09-03 | TWD 639.00 | -4.20% | TWD 675.00 | TWD 678.00 | TWD 636.00 | 32.01K |
| 2026-09-02 | TWD 667.00 | +2.14% | TWD 674.00 | TWD 688.00 | TWD 660.00 | 50.03K |
| 2026-09-01 | TWD 653.00 | +3.32% | TWD 636.00 | TWD 686.00 | TWD 636.00 | 48.10K |
| 2026-08-31 | TWD 632.00 | -0.63% | TWD 642.00 | TWD 642.00 | TWD 627.00 | 14.02K |
| 2026-08-28 | TWD 636.00 | +0.95% | TWD 650.00 | TWD 680.00 | TWD 631.00 | 39.03K |
| 2026-08-27 | TWD 630.00 | +0.52% | TWD 650.00 | TWD 655.00 | TWD 623.00 | 30.10K |
| 2026-08-26 | TWD 626.73 | +5.85% | TWD 592.08 | TWD 649.50 | TWD 592.08 | 54.58K |
| 2026-08-25 | TWD 592.08 | +2.93% | TWD 572.28 | TWD 592.08 | TWD 572.28 | 5.13K |
| 2026-08-24 | TWD 575.25 | +1.75% | TWD 565.35 | TWD 575.25 | TWD 564.36 | 12.14K |
| 2026-08-21 | TWD 565.35 | +0.35% | TWD 563.37 | TWD 565.35 | TWD 562.38 | 10.32K |
| 2026-08-20 | TWD 563.37 | -2.74% | TWD 558.42 | TWD 569.31 | TWD 558.42 | 5.14K |
| 2026-08-19 | TWD 579.21 | 0.00% | TWD 579.21 | TWD 579.21 | TWD 579.21 | 1.19K |
| 2026-08-18 | TWD 579.21 | -2.01% | TWD 594.06 | TWD 594.06 | TWD 577.23 | 3.08K |
| 2026-08-17 | TWD 591.09 | +0.84% | TWD 593.07 | TWD 593.07 | TWD 566.34 | 17.22K |
| 2026-08-14 | TWD 586.14 | -0.34% | TWD 588.12 | TWD 588.12 | TWD 578.22 | 4.04K |
| 2026-08-13 | TWD 588.12 | -1.00% | TWD 574.26 | TWD 593.07 | TWD 574.26 | 9.11K |
| 2026-08-12 | TWD 594.06 | +0.33% | TWD 611.88 | TWD 611.88 | TWD 594.06 | 7.13K |
| 2026-08-11 | TWD 592.08 | -1.64% | TWD 589.11 | TWD 607.92 | TWD 579.21 | 10.10K |
| 2026-08-10 | TWD 601.98 | +1.67% | TWD 601.98 | TWD 613.86 | TWD 594.06 | 11.21K |
| 2026-08-07 | TWD 592.08 | -4.17% | TWD 612.87 | TWD 618.81 | TWD 592.08 | 9.11K |
| 2026-08-06 | TWD 617.82 | +0.81% | TWD 612.87 | TWD 617.82 | TWD 597.03 | 9.20K |
| 2026-08-05 | TWD 612.87 | +3.00% | TWD 595.05 | TWD 613.86 | TWD 590.10 | 17.18K |
| 2026-08-04 | TWD 595.05 | +4.52% | TWD 582.18 | TWD 603.96 | TWD 574.26 | 26.28K |
| 2026-08-03 | TWD 569.31 | +5.70% | TWD 561.39 | TWD 574.26 | TWD 542.57 | 25.37K |
| 2026-07-31 | TWD 538.61 | +8.58% | TWD 544.55 | TWD 544.55 | TWD 515.84 | 56.59K |
| 2026-07-30 | TWD 496.04 | -5.65% | TWD 473.27 | TWD 512.87 | TWD 473.27 | 149.74K |
| 2026-07-29 | TWD 525.74 | -10.00% | TWD 584.16 | TWD 584.16 | TWD 525.74 | 39.55K |
| 2026-07-28 | TWD 584.16 | -3.91% | TWD 601.98 | TWD 601.98 | TWD 566.34 | 24.42K |
| 2026-07-27 | TWD 607.92 | -2.69% | TWD 602.97 | TWD 607.92 | TWD 586.14 | 16.23K |
| 2026-07-24 | TWD 624.75 | +0.64% | TWD 620.79 | TWD 624.75 | TWD 605.94 | 24.24K |
| 2026-07-23 | TWD 620.79 | -1.42% | TWD 629.70 | TWD 639.60 | TWD 620.79 | 13.74K |
| 2026-07-22 | TWD 629.70 | +0.32% | TWD 645.54 | TWD 645.54 | TWD 621.78 | 22.42K |
| 2026-07-21 | TWD 627.72 | +0.79% | TWD 623.76 | TWD 642.57 | TWD 623.76 | 18.25K |
| 2026-07-20 | TWD 622.77 | -2.02% | TWD 652.48 | TWD 652.48 | TWD 596.04 | 28.40K |
| 2026-07-17 | TWD 635.64 | -6.69% | TWD 681.19 | TWD 681.19 | TWD 615.84 | 28.28K |
| 2026-07-16 | TWD 681.19 | +2.08% | TWD 667.33 | TWD 681.19 | TWD 667.33 | 10.30K |
| 2026-07-15 | TWD 667.33 | +1.51% | TWD 677.23 | TWD 680.20 | TWD 643.56 | 16.48K |
| 2026-07-14 | TWD 657.43 | -1.34% | TWD 666.34 | TWD 666.34 | TWD 635.64 | 28.39K |
| 2026-07-13 | TWD 666.34 | +2.91% | TWD 711.88 | TWD 711.88 | TWD 656.44 | 55.57K |
| 2026-07-10 | TWD 647.52 | 0.00% | TWD 647.52 | TWD 647.52 | TWD 647.52 | 0 |
| 2026-07-09 | TWD 647.52 | +2.83% | TWD 629.70 | TWD 652.48 | TWD 624.75 | 11.27K |
| 2026-07-08 | TWD 629.70 | +0.16% | TWD 628.71 | TWD 629.70 | TWD 607.92 | 18.18K |
| 2026-07-07 | TWD 628.71 | -6.62% | TWD 655.45 | TWD 669.31 | TWD 628.71 | 52.52K |
| 2026-07-06 | TWD 673.27 | +1.19% | TWD 679.21 | TWD 687.13 | TWD 665.35 | 37.47K |
| 2026-07-03 | TWD 665.35 | +2.44% | TWD 657.43 | TWD 665.35 | TWD 644.55 | 24.24K |
| 2026-07-02 | TWD 649.50 | +0.31% | TWD 647.52 | TWD 653.47 | TWD 644.55 | 26.49K |
| 2026-07-01 | TWD 647.52 | -1.80% | TWD 657.43 | TWD 664.36 | TWD 638.61 | 24.27K |
| 2026-06-30 | TWD 659.41 | +1.52% | TWD 652.48 | TWD 668.32 | TWD 652.48 | 37.59K |
| 2026-06-29 | TWD 649.50 | -0.15% | TWD 661.39 | TWD 661.39 | TWD 641.58 | 34.34K |
| 2026-06-26 | TWD 650.50 | -4.23% | TWD 680.20 | TWD 680.20 | TWD 650.50 | 55.65K |
| 2026-06-25 | TWD 679.21 | -2.00% | TWD 693.07 | TWD 693.07 | TWD 679.21 | 27.32K |
| 2026-06-24 | TWD 693.07 | -2.10% | TWD 716.83 | TWD 716.83 | TWD 685.15 | 45.46K |
| 2026-06-23 | TWD 707.92 | -2.32% | TWD 724.75 | TWD 724.75 | TWD 704.95 | 24.25K |
| 2026-06-22 | TWD 724.75 | +2.81% | TWD 767.33 | TWD 767.33 | TWD 707.92 | 45.74K |
| 2026-06-18 | TWD 704.95 | +0.71% | TWD 702.97 | TWD 704.95 | TWD 698.02 | 41.47K |
| 2026-06-17 | TWD 700.00 | +1.00% | TWD 698.02 | TWD 702.97 | TWD 687.13 | 50.51K |
| 2026-06-16 | TWD 693.07 | -1.55% | TWD 714.85 | TWD 714.85 | TWD 693.07 | 73.78K |
| 2026-06-15 | TWD 703.96 | -0.42% | TWD 712.87 | TWD 728.71 | TWD 700.00 | 53.62K |
| 2026-06-12 | TWD 706.93 | 0.00% | TWD 734.65 | TWD 734.65 | TWD 701.98 | 78.95K |
| 2026-06-11 | TWD 706.93 | +1.56% | TWD 731.68 | TWD 731.68 | TWD 673.27 | 113.17K |
| 2026-06-10 | TWD 696.04 | -7.50% | TWD 729.70 | TWD 747.52 | TWD 696.04 | 86.22K |
| 2026-06-09 | TWD 752.48 | +6.44% | TWD 710.89 | TWD 752.48 | TWD 710.89 | 84.99K |
| 2026-06-08 | TWD 706.93 | -5.68% | TWD 681.19 | TWD 730.69 | TWD 681.19 | 76.81K |
| 2026-06-05 | TWD 749.50 | +1.75% | TWD 758.42 | TWD 758.42 | TWD 717.82 | 53.54K |
| 2026-06-04 | TWD 736.63 | -2.49% | TWD 755.45 | TWD 755.45 | TWD 717.82 | 60.94K |
| 2026-06-03 | TWD 755.45 | +6.71% | TWD 700.00 | TWD 757.43 | TWD 700.00 | 104.05K |
| 2026-06-02 | TWD 707.92 | -3.38% | TWD 736.63 | TWD 738.61 | TWD 706.93 | 90.06K |
| 2026-06-01 | TWD 732.67 | -3.90% | TWD 744.55 | TWD 762.38 | TWD 732.67 | 83.09K |
| 2026-05-29 | TWD 762.38 | -1.03% | TWD 801.98 | TWD 801.98 | TWD 757.43 | 136.72K |
| 2026-05-28 | TWD 770.30 | +5.56% | TWD 740.59 | TWD 780.20 | TWD 719.80 | 221.35K |
| 2026-05-27 | TWD 729.70 | -3.28% | TWD 767.33 | TWD 786.14 | TWD 728.71 | 192.92K |
| 2026-05-26 | TWD 754.46 | -0.26% | TWD 762.38 | TWD 767.33 | TWD 728.71 | 101.05K |