Enrestec Inc. (TPEX:7507)
Taiwan
· Delayed Price · Currency is TWD 39.80
0.00 (0.00%)
Dec 5, 2025, 10:54 AM CST
Enrestec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.80 | 39.80 | 38.40 | 39.80 | 39.80 | - | 8,002 |
| Dec 4, 2025 | 39.45 | 39.80 | 39.00 | 39.80 | 39.80 | 0.76% | 18,000 |
| Dec 3, 2025 | 39.50 | 39.75 | 38.55 | 39.50 | 39.50 | - | 10,004 |
| Dec 2, 2025 | 39.00 | 39.50 | 38.50 | 39.50 | 39.50 | 1.28% | 22,003 |
| Dec 1, 2025 | 40.15 | 40.45 | 38.35 | 39.00 | 39.00 | -2.50% | 52,065 |
| Nov 28, 2025 | 41.40 | 41.40 | 39.50 | 40.00 | 40.00 | -3.38% | 12,073 |
| Nov 27, 2025 | 42.10 | 42.10 | 40.15 | 41.40 | 41.40 | -1.66% | 36,046 |
| Nov 26, 2025 | 41.60 | 42.10 | 41.35 | 42.10 | 42.10 | 1.20% | 135,566 |
| Nov 25, 2025 | 39.90 | 41.75 | 39.75 | 41.60 | 41.60 | 5.32% | 66,275 |
| Nov 24, 2025 | 39.10 | 39.50 | 38.60 | 39.50 | 39.50 | 1.02% | 47,517 |
| Nov 21, 2025 | 39.10 | 39.15 | 38.55 | 39.10 | 39.10 | -0.13% | 57,066 |
| Nov 20, 2025 | 39.50 | 39.95 | 38.00 | 39.15 | 39.15 | -2.13% | 44,155 |
| Nov 19, 2025 | 40.15 | 40.15 | 38.40 | 40.00 | 40.00 | 2.70% | 33,807 |
| Nov 18, 2025 | 40.60 | 40.60 | 38.95 | 38.95 | 38.95 | -4.53% | 6,303 |
| Nov 17, 2025 | 39.60 | 40.80 | 39.15 | 40.80 | 40.80 | -0.49% | 19,013 |
| Nov 14, 2025 | 41.00 | 41.40 | 39.65 | 41.00 | 41.00 | -0.97% | 9,912 |
| Nov 13, 2025 | 39.85 | 41.50 | 39.85 | 41.40 | 41.40 | -0.72% | 14,367 |
| Nov 12, 2025 | 41.65 | 41.95 | 41.65 | 41.70 | 41.70 | 0.12% | 2,030 |
| Nov 11, 2025 | 43.35 | 44.00 | 40.85 | 41.65 | 41.65 | -5.34% | 32,701 |
| Nov 10, 2025 | 44.30 | 45.65 | 43.65 | 44.00 | 44.00 | -0.34% | 105,951 |
| Nov 7, 2025 | 43.00 | 44.25 | 43.00 | 44.15 | 44.15 | 2.79% | 128,192 |
| Nov 6, 2025 | 39.90 | 43.00 | 39.35 | 42.95 | 42.95 | 7.64% | 139,453 |
| Nov 5, 2025 | 38.75 | 39.95 | 38.00 | 39.90 | 39.90 | 3.37% | 99,172 |
| Nov 4, 2025 | 37.15 | 38.80 | 37.00 | 38.60 | 38.60 | 2.93% | 90,112 |
| Nov 3, 2025 | 37.00 | 37.55 | 36.20 | 37.50 | 37.50 | 1.35% | 13,003 |
| Oct 31, 2025 | 37.50 | 37.80 | 36.25 | 37.00 | 37.00 | -1.33% | 73,906 |
| Oct 30, 2025 | 36.20 | 37.60 | 36.15 | 37.50 | 37.50 | -0.27% | 61,038 |
| Oct 29, 2025 | 37.90 | 37.90 | 36.25 | 37.60 | 37.60 | -0.13% | 12,031 |
| Oct 28, 2025 | 37.65 | 37.65 | 37.00 | 37.65 | 37.65 | - | 7,001 |
| Oct 27, 2025 | 37.90 | 37.90 | 36.75 | 37.65 | 37.65 | -0.79% | 18,015 |
| Oct 23, 2025 | 37.95 | 37.95 | 36.85 | 37.95 | 37.95 | 0.13% | 8,203 |
| Oct 22, 2025 | 37.05 | 38.00 | 37.05 | 37.90 | 37.90 | -0.26% | 16,001 |
| Oct 21, 2025 | 38.00 | 38.00 | 36.85 | 38.00 | 38.00 | -0.13% | 28,020 |
| Oct 20, 2025 | 37.00 | 38.10 | 37.00 | 38.05 | 38.05 | 0.13% | 23,232 |
| Oct 17, 2025 | 38.50 | 38.50 | 37.55 | 38.00 | 38.00 | -1.30% | 38,167 |
| Oct 16, 2025 | 38.55 | 38.55 | 37.85 | 38.50 | 38.50 | -0.39% | 11,061 |
| Oct 15, 2025 | 38.15 | 38.65 | 37.80 | 38.65 | 38.65 | 1.31% | 30,001 |
| Oct 14, 2025 | 38.70 | 38.75 | 37.75 | 38.15 | 38.15 | -1.42% | 12,201 |
| Oct 13, 2025 | 37.60 | 38.75 | 37.60 | 38.70 | 38.70 | -0.13% | 9,001 |
| Oct 9, 2025 | 38.65 | 38.75 | 38.65 | 38.75 | 38.75 | 0.39% | 3,001 |
| Oct 8, 2025 | 38.50 | 38.60 | 38.00 | 38.60 | 38.60 | 0.65% | 8,871 |
| Oct 7, 2025 | 38.10 | 38.50 | 37.85 | 38.35 | 38.35 | -0.39% | 30,288 |
| Oct 3, 2025 | 39.15 | 39.15 | 38.20 | 38.50 | 38.50 | -1.53% | 30,926 |
| Oct 2, 2025 | 39.45 | 39.45 | 38.35 | 39.10 | 39.10 | -0.76% | 47,168 |
| Oct 1, 2025 | 39.45 | 39.45 | 38.40 | 39.40 | 39.40 | -0.25% | 13,581 |
| Sep 30, 2025 | 39.50 | 39.50 | 38.70 | 39.50 | 39.50 | - | 13,039 |
| Sep 26, 2025 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | - | 2,000 |
| Sep 25, 2025 | 39.35 | 39.65 | 38.40 | 39.50 | 39.50 | -0.88% | 37,027 |
| Sep 24, 2025 | 39.60 | 39.85 | 39.00 | 39.85 | 39.85 | 1.14% | 28,446 |
| Sep 23, 2025 | 39.45 | 40.00 | 39.05 | 39.40 | 39.40 | -1.50% | 49,814 |