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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ENNOSTAR Inc. (3714.TW) TAI