Taiwan - Delayed Quote TWD

ENNOSTAR Inc. (3714.TW)

35.00

-0.15

(-0.43%)

At close: April 18 at 1:30:03 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 18, 2025	35.35	35.35	34.70	35.00	35.00	1,373,107
Apr 17, 2025	34.60	35.60	34.40	35.15	35.15	1,566,030
Apr 16, 2025	34.95	35.35	34.75	34.95	34.95	2,093,236
Apr 15, 2025	34.55	35.65	34.25	35.60	35.60	2,213,005
Apr 14, 2025	33.95	35.15	33.85	34.45	34.45	3,046,534
Apr 11, 2025	31.60	33.35	30.25	33.25	33.25	3,064,862
Apr 10, 2025	32.45	32.45	32.45	32.45	32.45	1,094,507
Apr 9, 2025	31.80	31.80	29.50	29.50	29.50	5,780,788
Apr 8, 2025	32.55	33.65	32.55	32.75	32.75	6,204,347
Apr 7, 2025	36.15	36.15	36.15	36.15	36.15	507,922
Apr 2, 2025	40.10	40.55	39.45	40.15	40.15	1,376,815
Apr 1, 2025	39.70	40.35	39.50	40.10	40.10	1,792,635
Mar 31, 2025	40.30	40.65	39.05	39.30	39.30	4,523,200
Mar 28, 2025	43.45	43.65	41.10	41.40	41.40	4,247,498
Mar 27, 2025	43.00	43.00	42.50	42.70	42.70	1,100,215
Mar 26, 2025	43.50	43.70	42.85	43.30	43.30	932,077
Mar 25, 2025	44.05	44.55	42.70	42.90	42.90	2,741,812
Mar 24, 2025	44.50	44.50	43.70	43.85	43.85	1,027,428
Mar 21, 2025	44.45	44.45	43.85	44.10	44.10	2,433,080
Mar 20, 2025	44.10	44.65	44.05	44.65	44.65	2,248,709
Mar 19, 2025	43.70	44.10	43.50	43.70	43.70	1,819,509
Mar 18, 2025	43.60	44.15	43.55	43.70	43.70	1,919,712
Mar 17, 2025	43.15	43.70	43.15	43.30	43.30	1,273,118
Mar 14, 2025	41.80	42.95	41.80	42.90	42.90	1,810,392
Mar 13, 2025	43.10	43.50	41.80	41.80	41.80	2,433,694
Mar 12, 2025	42.35	42.90	42.10	42.80	42.80	1,793,403
Mar 11, 2025	42.15	42.25	40.75	42.10	42.10	4,133,018
Mar 10, 2025	43.20	43.30	42.55	42.85	42.85	2,357,803
Mar 7, 2025	43.10	43.40	42.70	43.05	43.05	2,573,090
Mar 6, 2025	44.00	44.15	43.00	43.10	43.10	3,776,562
Mar 5, 2025	43.50	43.85	43.20	43.70	43.70	2,849,526
Mar 4, 2025	43.00	43.45	42.50	43.25	43.25	3,575,288
Mar 3, 2025	44.70	44.75	43.60	43.60	43.60	4,782,525
Feb 27, 2025	46.00	46.40	45.05	45.05	45.05	3,957,032
Feb 26, 2025	45.85	46.10	45.25	45.75	45.75	3,575,297
Feb 25, 2025	46.60	47.15	45.80	45.80	45.80	7,566,178
Feb 24, 2025	49.85	49.85	46.35	46.65	46.65	17,348,824
Feb 21, 2025	50.30	51.60	49.65	51.20	51.20	6,729,504
Feb 20, 2025	52.30	52.50	50.00	50.40	50.40	13,311,868
Feb 19, 2025	48.80	51.80	48.65	51.00	51.00	15,816,617
Feb 18, 2025	48.05	48.70	47.85	48.05	48.05	4,991,293
Feb 17, 2025	47.50	48.15	47.10	47.75	47.75	3,982,415
Feb 14, 2025	46.70	47.80	46.25	47.30	47.30	4,859,374
Feb 13, 2025	45.40	46.85	45.30	46.55	46.55	4,727,603
Feb 12, 2025	45.00	46.85	45.00	45.00	45.00	5,878,877
Feb 11, 2025	44.90	45.35	44.50	44.50	44.50	1,836,756
Feb 10, 2025	44.40	45.20	44.35	44.80	44.80	2,193,077
Feb 7, 2025	44.65	44.65	44.05	44.15	44.15	1,924,645
Feb 6, 2025	44.50	45.75	44.50	44.60	44.60	3,677,146
Feb 5, 2025	43.80	44.20	43.65	43.65	43.65	2,096,725
Feb 4, 2025	44.65	44.70	43.35	43.45	43.45	3,024,020
Feb 3, 2025	45.50	46.60	44.05	44.40	44.40	4,910,344
Jan 22, 2025	46.20	47.25	45.75	46.75	46.75	4,443,204
Jan 21, 2025	46.50	46.95	45.65	45.85	45.85	3,075,607
Jan 20, 2025	46.50	46.80	45.55	46.50	46.50	4,104,351
Jan 17, 2025	47.10	47.40	46.50	46.60	46.60	6,279,761
Jan 16, 2025	48.10	49.60	46.70	47.70	47.70	42,942,117
Jan 15, 2025	44.00	47.70	44.00	46.85	46.85	11,718,381
Jan 14, 2025	43.75	44.05	43.40	43.80	43.80	2,024,843
Jan 13, 2025	44.70	44.70	42.95	44.00	44.00	4,396,310
Jan 10, 2025	46.95	47.20	44.10	44.85	44.85	11,840,387
Jan 9, 2025	46.85	48.30	45.75	46.15	46.15	12,093,035
Jan 8, 2025	45.85	46.95	45.60	46.50	46.50	5,201,408
Jan 7, 2025	46.35	48.50	45.50	46.30	46.30	23,072,699
Jan 6, 2025	42.25	46.00	42.15	45.85	45.85	9,637,677
Jan 3, 2025	43.25	43.65	41.80	41.85	41.85	3,220,520
Jan 2, 2025	41.80	43.10	41.55	42.35	42.35	1,812,612
Dec 31, 2024	41.95	42.10	41.10	41.80	41.80	1,961,580
Dec 30, 2024	42.55	43.35	42.10	42.10	42.10	2,982,890
Dec 27, 2024	42.30	42.90	41.80	42.55	42.55	1,219,923
Dec 26, 2024	42.50	43.00	42.10	42.10	42.10	993,449
Dec 25, 2024	42.25	42.60	41.95	42.10	42.10	1,257,040
Dec 24, 2024	42.65	43.10	41.85	41.85	41.85	2,057,407
Dec 23, 2024	40.65	42.50	40.65	42.35	42.35	2,917,130
Dec 20, 2024	41.10	42.10	40.30	40.40	40.40	12,492,355
Dec 19, 2024	41.20	41.75	40.80	41.30	41.30	5,073,568
Dec 18, 2024	42.30	42.35	41.80	42.10	42.10	1,216,207
Dec 17, 2024	42.00	43.10	42.00	42.60	42.60	1,424,452
Dec 16, 2024	42.30	42.35	41.70	41.80	41.80	1,684,904
Dec 13, 2024	44.05	44.05	42.20	42.30	42.30	3,076,452
Dec 12, 2024	44.30	44.60	43.95	43.95	43.95	1,257,266
Dec 11, 2024	44.60	45.40	43.95	44.10	44.10	1,932,346
Dec 10, 2024	45.35	46.10	44.40	44.55	44.55	2,625,227
Dec 9, 2024	46.80	46.80	45.30	45.35	45.35	2,126,092
Dec 6, 2024	47.00	47.35	46.80	46.80	46.80	1,552,658
Dec 5, 2024	46.75	47.40	46.55	47.40	47.40	2,201,859
Dec 4, 2024	47.05	47.20	46.50	46.75	46.75	1,254,287
Dec 3, 2024	45.75	47.70	45.75	47.05	47.05	5,067,463
Dec 2, 2024	44.70	45.40	44.65	45.25	45.25	1,564,437
Nov 29, 2024	44.40	44.50	43.65	44.30	44.30	1,388,696
Nov 28, 2024	45.05	45.65	44.35	44.50	44.50	1,421,894
Nov 27, 2024	46.25	46.25	45.10	45.20	45.20	1,314,269
Nov 26, 2024	45.60	46.50	45.20	46.25	46.25	1,199,518
Nov 25, 2024	46.50	46.70	45.55	45.85	45.85	1,550,395
Nov 22, 2024	46.00	47.80	46.00	46.10	46.10	3,740,568
Nov 21, 2024	44.65	45.80	44.25	45.65	45.65	1,862,608
Nov 20, 2024	44.80	44.80	44.80	44.80	44.80	1,791,898
Nov 19, 2024	44.70	45.15	44.30	44.55	44.55	1,057,489
Nov 18, 2024	44.90	44.95	44.25	44.50	44.50	1,343,305
Nov 15, 2024	44.80	45.45	44.50	45.00	45.00	1,312,212
Nov 14, 2024	44.40	44.75	44.15	44.65	44.65	1,639,320
Nov 13, 2024	44.85	45.20	44.30	44.30	44.30	1,767,360
Nov 12, 2024	45.00	45.60	44.70	45.00	45.00	2,479,308
Nov 11, 2024	46.80	46.85	45.10	45.40	45.40	4,888,239
Nov 8, 2024	49.10	49.15	47.00	47.10	47.10	6,243,171
Nov 7, 2024	47.20	48.25	47.15	48.05	48.05	2,931,326
Nov 6, 2024	47.95	48.60	47.20	47.35	47.35	4,053,665
Nov 5, 2024	47.40	49.30	47.20	47.90	47.90	7,073,963
Nov 4, 2024	47.30	48.15	46.50	47.40	47.40	2,668,221
Nov 1, 2024	46.50	47.05	46.05	47.05	47.05	2,015,221
Oct 30, 2024	46.95	47.15	46.60	46.75	46.75	1,509,110
Oct 29, 2024	47.55	47.55	46.25	46.50	46.50	2,937,592
Oct 28, 2024	47.65	47.80	46.65	47.75	47.75	2,619,236
Oct 25, 2024	47.50	47.95	47.05	47.15	47.15	1,749,065
Oct 24, 2024	47.50	47.80	46.70	47.25	47.25	3,549,255
Oct 23, 2024	48.15	48.40	47.55	47.60	47.60	2,493,312
Oct 22, 2024	48.50	48.50	47.45	48.00	48.00	3,923,370
Oct 21, 2024	47.90	48.70	47.30	48.35	48.35	7,805,547
Oct 18, 2024	46.85	48.40	46.25	47.35	47.35	8,278,078
Oct 17, 2024	47.20	47.70	46.35	46.65	46.65	10,956,010
Oct 16, 2024	44.60	47.40	44.25	47.00	47.00	10,468,284
Oct 15, 2024	45.50	45.60	44.70	44.80	44.80	1,648,139
Oct 14, 2024	45.00	45.35	44.45	45.20	45.20	1,394,365
Oct 11, 2024	44.45	45.95	44.30	44.75	44.75	2,850,950
Oct 9, 2024	45.50	45.60	44.00	44.00	44.00	2,090,060
Oct 8, 2024	45.55	45.90	44.80	45.40	45.40	3,527,630
Oct 7, 2024	46.20	46.80	46.20	46.55	46.55	2,746,587
Oct 4, 2024	45.90	46.60	45.55	46.10	46.10	2,666,183
Oct 1, 2024	45.55	45.90	44.50	45.90	45.90	2,832,429
Sep 30, 2024	45.70	45.95	45.00	45.40	45.40	2,089,616
Sep 27, 2024	45.50	45.95	45.35	45.50	45.50	2,436,625
Sep 26, 2024	46.70	46.80	45.00	45.05	45.05	5,642,339
Sep 25, 2024	47.30	47.65	46.25	46.80	46.80	12,163,767
Sep 24, 2024	45.80	46.35	45.15	45.95	45.95	4,415,842
Sep 23, 2024	46.20	47.45	45.55	46.10	46.10	13,051,946
Sep 20, 2024	43.80	45.45	43.45	45.15	45.15	8,019,263
Sep 19, 2024	43.55	43.65	42.75	43.40	43.40	2,199,282
Sep 18, 2024	43.10	43.95	43.10	43.20	43.20	3,479,916
Sep 16, 2024	41.10	43.50	41.10	43.30	43.30	5,005,810
Sep 13, 2024	41.20	41.50	40.65	41.00	41.00	1,031,665
Sep 12, 2024	40.65	41.35	40.10	41.20	41.20	1,527,941
Sep 11, 2024	40.75	41.00	39.90	40.00	40.00	1,590,530
Sep 10, 2024	41.20	41.80	40.50	40.50	40.50	2,326,452
Sep 9, 2024	40.20	41.00	40.15	40.90	40.90	2,622,024
Sep 6, 2024	39.75	41.65	39.75	41.20	41.20	6,150,987
Sep 5, 2024	39.50	40.30	38.80	38.80	38.80	1,306,331
Sep 4, 2024	39.10	39.35	38.45	38.95	38.95	2,129,445
Sep 3, 2024	41.25	41.30	40.65	40.70	40.70	953,825
Sep 2, 2024	42.15	42.30	41.20	41.25	41.25	1,438,678
Aug 30, 2024	40.50	42.10	40.50	42.10	42.10	3,566,933
Aug 29, 2024	40.00	40.75	39.90	40.45	40.45	857,442
Aug 28, 2024	40.15	40.50	40.00	40.20	40.20	864,016
Aug 27, 2024	40.10	40.20	39.80	40.15	40.15	750,651
Aug 26, 2024	40.00	40.85	39.95	40.45	40.45	1,263,803
Aug 23, 2024	39.80	39.80	39.25	39.60	39.60	760,955
Aug 22, 2024	40.05	40.40	39.85	40.00	40.00	576,323
Aug 21, 2024	39.90	40.25	39.70	39.95	39.95	975,930
Aug 20, 2024	40.40	40.40	39.90	40.05	40.05	608,207
Aug 19, 2024	40.15	40.50	39.90	40.05	40.05	772,719
Aug 16, 2024	40.05	40.45	39.90	40.10	40.10	1,448,544
Aug 15, 2024	40.10	40.30	39.45	39.50	39.50	870,845
Aug 14, 2024	39.40	40.00	38.75	40.00	40.00	2,286,790
Aug 13, 2024	39.00	39.05	38.60	38.90	38.90	1,231,022
Aug 12, 2024	39.40	39.40	38.40	38.75	38.75	1,926,948
Aug 9, 2024	39.85	40.30	39.55	39.55	39.55	1,515,325
Aug 8, 2024	38.60	39.90	38.50	39.35	39.35	1,392,848
Aug 7, 2024	38.10	39.75	38.10	39.35	39.35	1,718,289
Aug 6, 2024	38.55	38.75	36.00	38.15	38.15	3,583,416
Aug 5, 2024	39.85	39.85	37.10	37.60	37.60	5,159,122
Aug 2, 2024	41.10	41.60	40.75	40.75	40.75	1,727,293
Aug 1, 2024	41.50	42.20	41.30	41.95	41.95	1,200,374
Jul 31, 2024	41.25	41.70	41.00	41.00	41.00	963,458
Jul 30, 2024	40.80	41.40	40.30	41.10	41.10	1,541,076
Jul 29, 2024	41.80	41.80	41.00	41.00	41.00	1,054,361
Jul 26, 2024	40.80	41.30	40.20	41.15	41.15	1,375,344
Jul 23, 2024	41.30	41.90	41.30	41.65	41.65	1,379,286
Jul 22, 2024	43.00	43.45	41.20	41.25	41.25	4,538,940
Jul 19, 2024	45.35	45.35	43.20	43.20	43.20	5,513,180
Jul 18, 2024	45.40	45.65	44.65	45.60	45.60	2,548,545
Jul 17, 2024	45.50	46.20	45.20	45.35	45.35	2,155,401
Jul 16, 2024	46.15	46.20	45.25	45.30	45.30	1,500,599
Jul 15, 2024	46.35	46.60	45.65	45.85	45.85	1,971,138
Jul 12, 2024	44.95	46.45	44.95	46.05	46.05	3,472,375
Jul 11, 2024	45.30	45.80	44.70	45.50	45.50	1,932,064
Jul 10, 2024	45.10	45.65	44.90	44.95	44.95	1,919,123
Jul 9, 2024	46.20	46.20	44.80	45.10	45.10	2,466,061
Jul 8, 2024	46.40	46.40	45.65	46.20	46.20	2,532,929
Jul 5, 2024	45.25	46.30	44.70	46.30	46.30	5,582,509
Jul 4, 2024	43.90	45.20	43.85	44.95	44.95	4,217,350
Jul 3, 2024	43.20	43.85	43.20	43.60	43.60	1,806,120
Jul 2, 2024	42.95	43.50	42.60	43.20	43.20	2,107,690
Jul 1, 2024	43.40	43.45	43.00	43.00	43.00	1,786,321
Jun 28, 2024	43.15	44.00	43.15	43.45	43.45	1,668,490
Jun 27, 2024	43.30	43.35	43.05	43.10	43.10	2,026,227
Jun 26, 2024	0.918294 Dividend
Jun 26, 2024	43.20	43.95	43.00	43.75	43.75	2,379,872
Jun 25, 2024	44.25	44.40	43.40	43.85	42.93	2,715,485
Jun 24, 2024	45.15	45.25	44.10	44.15	43.23	2,106,999
Jun 21, 2024	45.05	45.80	45.00	45.10	44.16	3,420,698
Jun 20, 2024	44.75	45.30	44.70	45.20	44.25	1,491,262
Jun 19, 2024	45.55	45.60	44.65	44.70	43.76	2,399,689
Jun 18, 2024	45.55	45.65	45.00	45.50	44.55	2,027,653
Jun 17, 2024	44.60	45.60	44.45	45.25	44.30	2,267,066
Jun 14, 2024	43.65	44.75	43.60	44.55	43.62	2,260,756
Jun 13, 2024	43.60	44.10	43.30	43.55	42.64	1,725,565
Jun 12, 2024	43.70	44.20	43.35	43.40	42.49	1,488,716
Jun 11, 2024	44.60	44.65	43.65	43.70	42.78	2,869,697
Jun 7, 2024	43.20	45.30	43.20	44.95	44.01	4,055,753
Jun 6, 2024	43.75	44.10	43.00	43.05	42.15	3,207,382
Jun 5, 2024	44.30	44.75	43.10	43.60	42.69	4,570,443
Jun 4, 2024	44.70	45.20	44.15	44.30	43.37	2,663,083
Jun 3, 2024	45.75	45.95	44.90	44.90	43.96	2,355,630
May 31, 2024	45.45	45.95	45.30	45.70	44.74	2,564,901
May 30, 2024	46.55	47.70	45.10	45.10	44.16	6,724,961
May 29, 2024	48.40	48.45	47.00	47.00	46.02	7,134,329
May 28, 2024	44.60	48.75	44.25	48.40	47.39	14,172,575
May 27, 2024	44.65	44.70	44.05	44.35	43.42	2,382,023
May 24, 2024	45.20	46.15	44.50	44.50	43.57	4,484,999
May 23, 2024	45.70	45.75	45.30	45.65	44.69	2,553,907
May 22, 2024	45.65	46.10	45.20	46.10	45.13	3,480,976
May 21, 2024	44.70	45.80	44.25	45.80	44.84	3,960,775
May 20, 2024	43.85	45.10	43.85	45.10	44.16	4,645,314
May 17, 2024	44.25	44.25	43.70	43.80	42.88	1,876,535
May 16, 2024	43.45	44.50	43.10	44.35	43.42	5,094,167
May 15, 2024	42.95	43.40	42.70	43.00	42.10	1,936,282
May 14, 2024	42.95	43.40	42.80	42.80	41.90	1,689,691
May 13, 2024	43.00	43.15	42.50	42.85	41.95	1,454,754
May 10, 2024	43.35	43.35	42.25	43.00	42.10	3,298,464
May 9, 2024	43.60	43.65	43.25	43.45	42.54	1,844,087
May 8, 2024	43.40	43.65	42.80	43.65	42.74	3,102,282
May 7, 2024	43.85	43.95	42.75	43.45	42.54	3,633,791
May 6, 2024	42.70	43.80	42.70	43.30	42.39	4,206,701
May 3, 2024	43.30	43.40	42.45	42.60	41.71	2,832,650
May 2, 2024	42.80	43.30	42.40	43.20	42.30	2,894,230
Apr 30, 2024	42.80	42.90	42.35	42.85	41.95	2,308,153
Apr 29, 2024	41.50	42.90	41.50	42.90	42.00	6,021,436
Apr 26, 2024	40.70	42.05	40.60	41.15	40.29	6,261,164
Apr 25, 2024	40.00	40.55	39.75	40.40	39.55	2,387,658
Apr 24, 2024	40.10	40.30	39.80	40.30	39.46	1,604,283
Apr 23, 2024	39.70	40.05	39.55	39.80	38.97	1,265,411
Apr 22, 2024	39.00	39.95	38.90	39.50	38.67	2,253,047
Apr 19, 2024	39.35	39.60	38.05	38.55	37.74	2,786,345
Apr 18, 2024	39.40	39.80	39.15	39.75	38.92	1,377,936

6854.TW PlayNitride Inc.

146.00

-1.68%

2393.TW Everlight Electronics Co., Ltd.

76.50

-1.54%

3673.TW TPK Holding Co., Ltd.

30.50

+0.33%

2409.TW AUO Corporation

12.30

0.00%

2313.TW Compeq Manufacturing Co., Ltd.

52.70

-0.94%

3645.TW Taimide Tech. Inc.

49.65

-1.29%

1815.TWO Fulltech Fiber Glass Corp.

28.00

+0.36%

2328.TW Pan-International Industrial Corp.

35.75

+1.13%

3149.TW G-TECH Optoelectronics Corporation

30.00

+0.67%

8111.TWO Ligitek Electronics Co.,Ltd

40.40

+0.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ENNOSTAR Inc. (3714.TW)

Related Tickers