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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	36.35	36.1	36.1	36.75	36.05	1.13M
October 16, 2025	36.55	36.5	36.5	37	36.25	1.25M
October 15, 2025	36.7	36.15	36.15	36.75	35.95	1.98M
October 14, 2025	37.6	36.5	36.5	38.2	36.4	2.5M
October 13, 2025	37.2	37.35	37.35	37.35	36.25	2.27M
October 09, 2025	38.75	38.2	38.2	39.25	38.1	2.01M
October 08, 2025	39.4	38.75	38.75	39.4	38.25	3.38M
October 07, 2025	39.5	39.85	39.85	40.45	39.25	1.95M
October 03, 2025	39.4	39.25	39.25	39.5	39.05	1.2M
October 02, 2025	39.7	39.25	39.25	39.85	39.2	1.2M
October 01, 2025	39.75	39.25	39.25	39.85	39.2	1.42M
September 30, 2025	39.7	39.25	39.25	39.75	39	2.59M
September 26, 2025	41.25	39.7	39.7	41.5	38.9	4.45M
September 25, 2025	39.95	40.35	40.35	41.5	39.75	4.84M
September 24, 2025	39.85	39.95	39.95	40.1	39.05	1.85M
September 23, 2025	39.8	39.75	39.75	39.95	39.3	2.11M
September 22, 2025	39.4	39.6	39.6	39.9	38.95	2.1M
September 19, 2025	40.7	39.15	39.15	40.7	39.1	5.14M
September 18, 2025	40.05	40.65	40.65	40.65	39.8	5.53M
September 17, 2025	39.15	40.05	40.05	40.35	38.95	6.51M
September 16, 2025	38	38.8	38.8	39.15	37.85	3.26M
September 15, 2025	38.5	37.65	37.65	39.2	37.45	2.98M
September 12, 2025	37.95	38.25	38.25	38.8	37.95	1.6M
September 11, 2025	38.45	37.7	37.7	39.15	37.7	3.62M
September 10, 2025	37.8	38.4	38.4	38.45	37.2	2.61M
September 09, 2025	38.45	37.5	37.5	38.5	37.25	2.01M
September 08, 2025	38	38.05	38.05	39	38	2.53M
September 05, 2025	38.25	37.5	37.5	38.3	37.35	1.34M
September 04, 2025	38.6	37.85	37.85	38.85	37.7	1.82M
September 03, 2025	38	38.1	38.1	38.6	37.75	1.55M
September 02, 2025	38.3	38.05	38.05	39.3	37.6	2.35M
September 01, 2025	38.8	38.05	38.05	38.9	37.55	2.52M
August 29, 2025	38.55	39	39	39.9	38.05	6.16M
August 28, 2025	38.2	38.15	38.15	38.6	37.8	1.67M
August 27, 2025	38.35	38.15	38.15	38.8	38.15	2.33M
August 26, 2025	37.75	38.2	38.2	38.55	37.5	2.6M
August 25, 2025	38	37.8	37.8	38.25	37.65	2.58M
August 22, 2025	38.25	37.3	37.3	38.3	37.05	2.38M
August 21, 2025	36.5	38.05	38.05	38.2	36.5	4.01M
August 20, 2025	37.4	36.3	36.3	37.8	36.2	4.23M
August 19, 2025	39.95	37.9	37.9	40.15	37.9	12.72M
August 18, 2025	35.5	38.5	38.5	38.5	35.35	8.96M
August 15, 2025	35.2	35	35	35.3	34.8	1.29M
August 14, 2025	34.8	35.15	35.15	35.5	34.8	1.38M
August 13, 2025	34.65	34.8	34.8	35.35	34.4	1.91M
August 12, 2025	33.4	34.45	34.45	34.45	33.3	1.45M

ENNOSTAR Inc. (3714.TW) TAI