Ennostar Inc. 3714
TWSE · Tayvan · Elektronik Teknoloji
TWD 70,80+2,00 (+%2,91)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 71,60 | +%4,07 | TWD 68,90 | TWD 72,00 | TWD 68,90 | 19,37M |
| 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 |