Enjoy Warmth Co., Ltd. 7760
TWSE · Taiwan · Consumer Services
TWD 32.500.00 (0.00%)
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 32.50 | 0.00% | TWD 32.55 | TWD 32.55 | TWD 32.50 | 10.00K |
| 2026-10-01 | TWD 32.50 | -0.15% | TWD 32.55 | TWD 32.70 | TWD 32.50 | 42.00K |
| 2026-09-30 | TWD 32.55 | -2.11% | TWD 33.25 | TWD 33.25 | TWD 32.50 | 35.00K |
| 2026-09-29 | TWD 33.25 | +0.76% | TWD 32.60 | TWD 33.25 | TWD 32.60 | 17.00K |
| 2026-09-24 | TWD 33.00 | -0.90% | TWD 31.25 | TWD 33.45 | TWD 31.25 | 43.00K |
| 2026-09-23 | TWD 33.30 | +2.46% | TWD 32.80 | TWD 33.30 | TWD 32.50 | 43.00K |
| 2026-09-22 | TWD 32.50 | -1.52% | TWD 33.00 | TWD 33.30 | TWD 32.50 | 62.02K |
| 2026-09-21 | TWD 33.00 | +0.61% | TWD 32.80 | TWD 33.00 | TWD 32.30 | 67.00K |
| 2026-09-18 | TWD 32.80 | 0.00% | TWD 32.80 | TWD 33.25 | TWD 32.80 | 17.00K |
| 2026-09-17 | TWD 32.80 | +0.92% | TWD 32.15 | TWD 32.80 | TWD 32.15 | 25.00K |
| 2026-09-16 | TWD 32.50 | -1.37% | TWD 32.80 | TWD 32.85 | TWD 32.50 | 15.00K |
| 2026-09-15 | TWD 32.95 | -0.15% | TWD 33.00 | TWD 33.00 | TWD 32.50 | 18.00K |
| 2026-09-14 | TWD 33.00 | +1.54% | TWD 32.10 | TWD 33.00 | TWD 31.30 | 40.00K |
| 2026-09-11 | TWD 32.50 | -0.61% | TWD 32.00 | TWD 32.70 | TWD 32.00 | 38.02K |
| 2026-09-10 | TWD 32.70 | -0.61% | TWD 32.70 | TWD 32.75 | TWD 32.70 | 7.00K |
| 2026-09-09 | TWD 32.90 | -0.30% | TWD 33.00 | TWD 33.00 | TWD 32.85 | 9.00K |
| 2026-09-08 | TWD 33.00 | -0.60% | TWD 33.15 | TWD 33.15 | TWD 33.00 | 53.00K |
| 2026-09-07 | TWD 33.20 | 0.00% | TWD 33.00 | TWD 33.50 | TWD 33.00 | 37.00K |
| 2026-09-04 | TWD 33.20 | 0.00% | TWD 33.20 | TWD 33.20 | TWD 33.00 | 65.03K |
| 2026-09-03 | TWD 33.20 | 0.00% | TWD 33.20 | TWD 33.20 | TWD 33.00 | 80.00K |
| 2026-09-02 | TWD 33.20 | +0.61% | TWD 33.50 | TWD 33.50 | TWD 33.20 | 29.00K |
| 2026-09-01 | TWD 33.00 | 0.00% | TWD 33.00 | TWD 33.25 | TWD 32.60 | 49.00K |
| 2026-08-31 | TWD 33.00 | 0.00% | TWD 32.65 | TWD 33.00 | TWD 32.65 | 129.00K |
| 2026-08-28 | TWD 33.00 | -0.90% | TWD 33.00 | TWD 33.00 | TWD 32.65 | 103.00K |
| 2026-08-27 | TWD 33.30 | +0.91% | TWD 33.00 | TWD 33.40 | TWD 33.00 | 138.00K |
| 2026-08-26 | TWD 33.00 | +0.46% | TWD 33.00 | TWD 33.20 | TWD 32.80 | 77.00K |
| 2026-08-25 | TWD 32.85 | -1.35% | TWD 33.00 | TWD 33.30 | TWD 32.85 | 63.00K |
| 2026-08-24 | TWD 33.30 | +0.30% | TWD 33.20 | TWD 33.40 | TWD 33.00 | 25.00K |
| 2026-08-21 | TWD 33.20 | 0.00% | TWD 33.00 | TWD 33.30 | TWD 32.80 | 90.00K |
| 2026-08-20 | TWD 33.20 | +0.61% | TWD 33.20 | TWD 33.50 | TWD 32.80 | 31.00K |
| 2026-08-19 | TWD 33.00 | 0.00% | TWD 33.00 | TWD 33.00 | TWD 32.60 | 61.00K |
| 2026-08-18 | TWD 33.00 | 0.00% | TWD 33.20 | TWD 33.20 | TWD 32.80 | 43.00K |
| 2026-08-17 | TWD 33.00 | 0.00% | TWD 33.20 | TWD 33.50 | TWD 32.50 | 120.00K |
| 2026-08-14 | TWD 33.00 | 0.00% | TWD 33.50 | TWD 33.50 | TWD 32.70 | 60.01K |
| 2026-08-13 | TWD 33.00 | +1.69% | TWD 32.60 | TWD 33.30 | TWD 32.60 | 7.02K |
| 2026-08-12 | TWD 32.45 | -0.46% | TWD 33.00 | TWD 33.10 | TWD 32.40 | 68.00K |
| 2026-08-11 | TWD 32.60 | -1.66% | TWD 33.30 | TWD 33.40 | TWD 32.20 | 210.00K |
| 2026-08-10 | TWD 33.15 | +0.15% | TWD 33.30 | TWD 33.65 | TWD 33.15 | 19.03K |
| 2026-08-07 | TWD 33.10 | -1.63% | TWD 33.00 | TWD 33.10 | TWD 33.00 | 5.00K |
| 2026-08-06 | TWD 33.65 | +1.51% | TWD 33.15 | TWD 33.65 | TWD 32.80 | 98.00K |
| 2026-08-05 | TWD 33.15 | -2.50% | TWD 33.30 | TWD 34.00 | TWD 33.00 | 83.05K |
| 2026-08-04 | TWD 34.00 | +0.59% | TWD 33.80 | TWD 34.05 | TWD 32.90 | 41.00K |
| 2026-08-03 | TWD 33.80 | -0.59% | TWD 33.20 | TWD 33.80 | TWD 32.70 | 144.00K |
| 2026-07-31 | TWD 34.00 | 0.00% | TWD 33.45 | TWD 34.00 | TWD 33.30 | 75.05K |
| 2026-07-30 | TWD 34.00 | +1.04% | TWD 35.00 | TWD 35.00 | TWD 33.30 | 70.00K |
| 2026-07-29 | TWD 33.65 | -1.17% | TWD 34.20 | TWD 34.20 | TWD 33.00 | 140.00K |
| 2026-07-28 | TWD 34.05 | +0.15% | TWD 34.15 | TWD 34.15 | TWD 33.50 | 32.00K |
| 2026-07-27 | TWD 34.00 | -2.44% | TWD 34.85 | TWD 34.85 | TWD 33.00 | 82.00K |
| 2026-07-24 | TWD 34.85 | -0.29% | TWD 34.15 | TWD 34.85 | TWD 34.10 | 17.00K |
| 2026-07-23 | TWD 34.95 | +0.29% | TWD 34.05 | TWD 35.30 | TWD 34.05 | 44.00K |
| 2026-07-22 | TWD 34.85 | +0.14% | TWD 34.15 | TWD 34.85 | TWD 34.15 | 57.00K |
| 2026-07-21 | TWD 34.80 | +0.87% | TWD 34.70 | TWD 34.80 | TWD 34.05 | 60.00K |
| 2026-07-20 | TWD 34.50 | +0.88% | TWD 34.00 | TWD 34.70 | TWD 33.80 | 79.00K |
| 2026-07-17 | TWD 34.20 | +0.44% | TWD 33.20 | TWD 34.20 | TWD 33.20 | 68.00K |
| 2026-07-16 | TWD 34.05 | -1.30% | TWD 35.50 | TWD 35.50 | TWD 33.30 | 91.00K |
| 2026-07-15 | TWD 34.50 | +0.73% | TWD 34.30 | TWD 34.50 | TWD 33.60 | 45.00K |
| 2026-07-14 | TWD 34.25 | -2.14% | TWD 34.25 | TWD 34.65 | TWD 33.45 | 78.00K |
| 2026-07-13 | TWD 35.00 | -1.69% | TWD 35.45 | TWD 35.90 | TWD 33.50 | 200.25K |
| 2026-07-10 | TWD 35.60 | 0.00% | TWD 35.60 | TWD 35.60 | TWD 35.60 | 0 |
| 2026-07-09 | TWD 35.60 | 0.00% | TWD 36.00 | TWD 36.05 | TWD 35.25 | 63.00K |
| 2026-07-08 | TWD 35.60 | -1.11% | TWD 36.00 | TWD 36.50 | TWD 35.55 | 163.00K |
| 2026-07-07 | TWD 36.00 | -1.91% | TWD 37.00 | TWD 37.00 | TWD 35.50 | 289.03K |
| 2026-07-06 | TWD 36.70 | +0.96% | TWD 35.35 | TWD 37.00 | TWD 35.35 | 90.00K |
| 2026-07-03 | TWD 36.35 | +3.71% | TWD 35.05 | TWD 36.40 | TWD 35.00 | 149.07K |
| 2026-07-02 | TWD 35.05 | +1.30% | TWD 34.60 | TWD 35.50 | TWD 34.60 | 181.36K |
| 2026-07-01 | TWD 34.60 | +4.85% | TWD 32.95 | TWD 34.60 | TWD 32.95 | 297.01K |
| 2026-06-30 | TWD 33.00 | +0.30% | TWD 32.95 | TWD 33.00 | TWD 32.50 | 67.01K |
| 2026-06-29 | TWD 32.90 | +1.23% | TWD 32.45 | TWD 33.00 | TWD 32.10 | 118.00K |
| 2026-06-26 | TWD 32.50 | 0.00% | TWD 32.50 | TWD 32.70 | TWD 31.80 | 222.00K |
| 2026-06-25 | TWD 32.50 | +0.62% | TWD 32.10 | TWD 32.50 | TWD 32.00 | 190.00K |
| 2026-06-24 | TWD 32.30 | -1.22% | TWD 31.85 | TWD 32.50 | TWD 31.80 | 65.00K |
| 2026-06-23 | TWD 32.70 | -3.82% | TWD 31.85 | TWD 33.00 | TWD 31.85 | 123.00K |
| 2026-06-22 | TWD 34.00 | +1.19% | TWD 33.65 | TWD 34.00 | TWD 33.55 | 265.00K |
| 2026-06-18 | TWD 33.60 | +3.07% | TWD 32.75 | TWD 34.10 | TWD 32.75 | 164.04K |
| 2026-06-17 | TWD 32.60 | +0.93% | TWD 32.45 | TWD 33.00 | TWD 32.30 | 94.04K |
| 2026-06-16 | TWD 32.30 | +0.94% | TWD 32.65 | TWD 32.65 | TWD 32.00 | 97.00K |
| 2026-06-15 | TWD 32.00 | -0.47% | TWD 32.05 | TWD 32.30 | TWD 32.00 | 95.01K |
| 2026-06-12 | TWD 32.15 | +0.47% | TWD 32.00 | TWD 32.30 | TWD 32.00 | 77.00K |
| 2026-06-11 | TWD 32.00 | 0.00% | TWD 32.10 | TWD 32.25 | TWD 31.75 | 53.00K |
| 2026-06-10 | TWD 32.00 | +0.16% | TWD 31.80 | TWD 32.15 | TWD 31.50 | 81.00K |
| 2026-06-09 | TWD 31.95 | +2.73% | TWD 31.45 | TWD 32.00 | TWD 31.25 | 37.00K |
| 2026-06-08 | TWD 31.10 | -2.96% | TWD 31.00 | TWD 31.75 | TWD 31.00 | 61.05K |
| 2026-06-05 | TWD 32.05 | +0.16% | TWD 32.05 | TWD 32.05 | TWD 31.90 | 74.00K |
| 2026-06-04 | TWD 32.00 | +1.59% | TWD 31.40 | TWD 32.10 | TWD 31.40 | 152.00K |
| 2026-06-03 | TWD 31.50 | -1.41% | TWD 31.95 | TWD 31.95 | TWD 31.50 | 127.16K |
| 2026-06-02 | TWD 31.95 | -1.08% | TWD 31.45 | TWD 31.95 | TWD 31.25 | 132.00K |
| 2026-06-01 | TWD 32.30 | -1.52% | TWD 30.30 | TWD 32.80 | TWD 30.30 | 189.03K |
| 2026-05-29 | TWD 32.80 | -0.15% | TWD 32.85 | TWD 32.85 | TWD 32.55 | 137.00K |
| 2026-05-28 | TWD 32.85 | +0.31% | TWD 32.75 | TWD 32.85 | TWD 32.75 | 93.00K |
| 2026-05-27 | TWD 32.75 | -0.91% | TWD 33.00 | TWD 33.00 | TWD 32.70 | 244.65K |