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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	36.05	35.7	35.7	36.05	35.1	2.82M
February 10, 2026	36.1	36.2	36.2	36.3	35.65	1.53M
February 09, 2026	36	35.7	35.7	36.6	35.6	2.19M
February 06, 2026	36.9	35.6	35.6	36.9	35.4	4.25M
February 05, 2026	36.65	37.15	37.15	38.15	36.3	6.51M
February 04, 2026	36.1	36.7	36.7	37.7	35.7	5.58M
February 03, 2026	35.6	36.1	36.1	36.2	34.8	3.25M
February 02, 2026	35.3	35.65	35.65	35.95	34.85	3.91M
January 30, 2026	36.05	35.15	35.15	36.05	34.7	3.77M
January 29, 2026	37.05	36.1	36.1	37.15	35.9	3.78M
January 28, 2026	37.5	36.9	36.9	37.6	36.6	6.12M
January 27, 2026	38.9	37.5	37.5	39	36.1	14.48M
January 26, 2026	35.4	37.9	37.9	38.2	35.4	8.29M
January 23, 2026	35.2	35.2	35.2	35.25	34.5	2.44M
January 22, 2026	35.9	34.9	34.9	36.65	34.8	4.44M
January 21, 2026	36.45	35.5	35.5	36.75	35.35	5.37M
January 20, 2026	37.8	37.15	37.15	37.8	36.05	11M
January 19, 2026	34.55	35.3	35.3	35.55	34.25	3.91M
January 16, 2026	35.35	34.55	34.55	35.35	34.45	3.44M
January 15, 2026	35.45	35	35	35.45	34.65	2.54M
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

ENNOSTAR Inc. (3714.TW) TAI