ENNOSTAR Inc. - 3714.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35.5	35.35	35.35	35.8	35.3	3.4M
January 13, 2026	35.85	35.3	35.3	36.3	34.75	3.79M
January 12, 2026	34.95	35.3	35.3	36	34.75	3.74M
January 09, 2026	35.5	34.95	34.95	35.55	34.3	3.16M
January 08, 2026	37.4	35.35	35.35	37.75	35.25	5.68M
January 07, 2026	36	36.55	36.55	38.1	36	9.56M
January 06, 2026	35.85	35.55	35.55	36.1	35.2	4.81M
January 05, 2026	34.8	35.9	35.9	36.3	34.15	8.21M
January 02, 2026	35	34.7	34.7	35.3	34.15	5.87M
December 31, 2025	33.2	35.75	35.75	35.8	32.75	9.52M
December 30, 2025	33.2	33.2	33.2	33.5	32.85	1.06M
December 29, 2025	33.1	33.2	33.2	33.8	33.1	1.76M
December 26, 2025	33.35	32.85	32.85	33.35	32.6	958,632
December 24, 2025	33.35	33.05	33.05	33.65	33	1.02M
December 23, 2025	33.25	32.9	32.9	33.25	32.65	672,280
December 22, 2025	33.5	32.95	32.95	33.8	32.8	1.66M
December 19, 2025	31.9	32.95	32.95	32.95	31.85	1.48M
December 18, 2025	32.3	31.8	31.8	32.35	31.7	1.22M
December 17, 2025	33.35	32.35	32.35	33.55	32.35	1.22M
December 16, 2025	33.5	33	33	33.85	32.6	1.92M
December 15, 2025	34.35	33.9	33.9	34.65	33.8	2.13M
December 12, 2025	34.3	34.6	34.6	34.85	34.05	5.47M
December 11, 2025	33.4	34.2	34.2	34.2	33.3	1.88M
December 10, 2025	33.35	33.4	33.4	33.85	32.75	1.96M
December 09, 2025	33.15	33.35	33.35	33.35	32.75	1.38M
December 08, 2025	32.2	33.4	33.4	33.85	31.95	4.29M
December 05, 2025	32.8	32.2	32.2	33.3	31.9	1.09M
December 04, 2025	32.85	33	33	33.4	32.8	1.09M
December 03, 2025	32.45	32.8	32.8	32.8	32.4	690,992
December 02, 2025	32	32.45	32.45	32.6	32	733,163
December 01, 2025	32.05	32	32	32.25	31.8	836,859
November 28, 2025	32.45	32.15	32.15	32.8	32.1	917,915
November 27, 2025	31.9	32.35	32.35	32.35	31.8	1.01M
November 26, 2025	31.6	31.7	31.7	31.95	31.5	769,778
November 25, 2025	31.15	31.5	31.5	31.55	30.85	959,772
November 24, 2025	31.75	30.6	30.6	31.75	30.6	2.4M
November 21, 2025	31.25	31.15	31.15	31.9	30.9	1.89M
November 20, 2025	31.8	32.1	32.1	32.2	31.75	935,973
November 19, 2025	31.8	31.35	31.35	32.1	31.1	1.75M
November 18, 2025	32.75	31.85	31.85	32.75	31.8	2.21M
November 17, 2025	33.4	33.05	33.05	33.8	32.95	1.02M
November 14, 2025	34	33.35	33.35	34	33.25	1.34M
November 13, 2025	34.05	34.1	34.1	34.35	33.65	879,837
November 12, 2025	33.6	33.95	33.95	34.65	33.4	1.67M
November 11, 2025	33.4	33.15	33.15	33.7	33.1	1.6M
November 10, 2025	33.65	33.25	33.25	33.7	33.05	1.63M
November 07, 2025	33.95	34.15	34.15	34.25	33.7	754,178
November 06, 2025	33.55	34.35	34.35	34.45	33.45	1.22M
November 05, 2025	33.1	33.55	33.55	33.6	32.8	1.37M
November 04, 2025	34.5	33.65	33.65	34.55	33.6	1.49M
November 03, 2025	34.35	34.15	34.15	34.75	34.15	1.2M
October 31, 2025	34.9	34.35	34.35	34.9	34.35	1.87M
October 30, 2025	35.45	35.05	35.05	35.6	34.8	1.79M
October 29, 2025	35.6	35.45	35.45	35.95	35.3	2.5M
October 28, 2025	36.3	35.3	35.3	36.45	35.3	2.27M
October 27, 2025	36.15	35.8	35.8	36.45	35.75	1.24M
October 23, 2025	36.05	35.9	35.9	36.3	35.85	1.34M
October 22, 2025	36.3	36.4	36.4	36.75	36.3	840,451
October 21, 2025	36.6	36.3	36.3	36.8	36.2	1.01M
October 20, 2025	36.6	36.25	36.25	36.75	36.1	923,848

ENNOSTAR Inc. (3714.TW) TAI