Ennostar Inc (3714.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 57.80 | 59.90 | 55.80 | 59.40 | +2.95% | 10,348,037 |
| 2026-08-06 | 56.30 | 57.80 | 54.60 | 57.70 | +4.72% | 8,960,570 |
| 2026-08-05 | 55.20 | 55.90 | 54.80 | 55.10 | +2.61% | 5,919,420 |
| 2026-08-04 | 49.90 | 53.70 | 49.65 | 53.70 | +6.55% | 6,251,586 |
| 2026-08-03 | 48.00 | 50.60 | 47.60 | 50.40 | +4.89% | 5,332,738 |
| 2026-07-31 | 48.85 | 49.00 | 47.40 | 48.05 | +5.49% | 6,468,358 |
| 2026-07-30 | 46.00 | 47.40 | 45.00 | 45.55 | -1.19% | 6,745,619 |
| 2026-07-29 | 49.45 | 50.20 | 44.55 | 46.10 | -6.30% | 12,421,832 |
| 2026-07-28 | 50.90 | 51.00 | 49.20 | 49.20 | -6.46% | 6,538,402 |
| 2026-07-27 | 54.30 | 54.40 | 51.50 | 52.60 | -3.66% | 5,152,215 |
| 2026-07-24 | 53.30 | 57.20 | 52.70 | 54.60 | +1.68% | 9,775,049 |
| 2026-07-23 | 54.80 | 55.00 | 53.00 | 53.70 | -0.19% | 3,577,800 |
| 2026-07-22 | 53.00 | 54.60 | 53.00 | 53.80 | +2.87% | 4,327,556 |
| 2026-07-21 | 52.20 | 52.70 | 51.20 | 52.30 | +1.16% | 4,983,446 |
| 2026-07-20 | 53.40 | 53.40 | 49.45 | 51.70 | -1.52% | 9,181,458 |
| 2026-07-17 | 55.50 | 56.00 | 52.50 | 52.50 | -9.01% | 11,744,377 |
| 2026-07-16 | 59.50 | 59.70 | 57.50 | 57.70 | -4.63% | 5,452,213 |
| 2026-07-15 | 59.70 | 60.80 | 58.50 | 60.50 | +2.02% | 5,898,104 |
| 2026-07-14 | 60.90 | 61.40 | 57.00 | 59.30 | -2.63% | 10,838,206 |
| 2026-07-13 | 63.80 | 64.90 | 60.30 | 60.90 | -4.40% | 7,709,171 |
| 2026-07-10 | 63.70 | 63.70 | 63.70 | 63.70 | +0.00% | 0 |
| 2026-07-09 | 62.10 | 65.40 | 61.10 | 63.70 | +2.91% | 9,550,877 |
| 2026-07-08 | 62.00 | 62.70 | 60.30 | 61.90 | +0.98% | 4,714,229 |
| 2026-07-07 | 65.20 | 67.90 | 60.90 | 61.30 | -4.37% | 15,606,816 |
| 2026-07-06 | 63.60 | 65.40 | 63.40 | 64.10 | +2.89% | 6,336,548 |
| 2026-07-03 | 61.40 | 62.60 | 61.30 | 62.30 | +0.32% | 4,913,063 |
| 2026-07-02 | 62.00 | 63.70 | 61.40 | 62.10 | -0.48% | 5,254,576 |
| 2026-07-01 | 65.90 | 66.30 | 62.40 | 62.40 | -3.70% | 7,119,762 |
| 2026-06-30 | 62.60 | 65.70 | 62.50 | 64.80 | +3.85% | 6,606,154 |
| 2026-06-29 | 61.80 | 63.70 | 61.30 | 62.40 | +1.30% | 6,226,949 |
| 2026-06-26 | 66.80 | 67.40 | 61.50 | 61.60 | -8.74% | 15,153,395 |
| 2026-06-25 | 72.30 | 72.50 | 67.50 | 67.50 | -5.20% | 14,683,268 |
| 2026-06-24 | 69.00 | 73.60 | 68.60 | 71.20 | +1.57% | 20,954,101 |
| 2026-06-23 | 73.60 | 73.60 | 70.00 | 70.10 | -3.84% | 20,497,957 |
| 2026-06-22 | 68.50 | 73.80 | 68.00 | 72.90 | +8.48% | 29,547,756 |
| 2026-06-18 | 67.00 | 68.70 | 66.50 | 67.20 | +1.97% | 13,250,578 |
| 2026-06-17 | 63.80 | 66.90 | 63.40 | 65.90 | +2.49% | 9,838,725 |
| 2026-06-16 | 67.60 | 67.80 | 64.30 | 64.30 | -3.02% | 9,449,739 |
| 2026-06-15 | 66.70 | 68.00 | 65.70 | 66.30 | +2.95% | 10,067,608 |
| 2026-06-12 | 65.00 | 66.50 | 64.40 | 64.40 | +1.42% | 10,156,279 |
| 2026-06-11 | 63.00 | 64.20 | 59.70 | 63.50 | +1.28% | 15,693,596 |
| 2026-06-10 | 64.60 | 69.60 | 62.70 | 62.70 | -5.00% | 22,227,976 |
| 2026-06-09 | 65.00 | 67.00 | 63.70 | 66.00 | +1.85% | 13,098,908 |
| 2026-06-08 | 63.20 | 65.20 | 63.20 | 64.80 | -7.69% | 18,573,131 |
| 2026-06-05 | 68.60 | 70.80 | 65.50 | 70.20 | +2.48% | 16,922,333 |
| 2026-06-04 | 69.00 | 70.20 | 67.80 | 68.50 | -2.14% | 12,476,076 |
| 2026-06-03 | 70.10 | 74.10 | 69.80 | 70.00 | +1.16% | 32,817,926 |
| 2026-06-02 | 71.80 | 72.50 | 68.10 | 69.20 | -3.35% | 22,368,030 |
| 2026-06-01 | 73.50 | 74.20 | 71.50 | 71.60 | -1.65% | 19,612,488 |
| 2026-05-29 | 73.80 | 74.60 | 72.80 | 72.80 | +0.14% | 16,545,129 |
| 2026-05-28 | 74.80 | 78.50 | 72.60 | 72.70 | -2.15% | 35,164,683 |
| 2026-05-27 | 80.00 | 80.00 | 74.00 | 74.30 | -6.42% | 48,112,092 |
| 2026-05-26 | 79.90 | 80.80 | 76.80 | 79.40 | -0.38% | 38,012,090 |
| 2026-05-25 | 85.10 | 87.10 | 78.80 | 79.70 | -2.09% | 94,761,491 |
| 2026-05-22 | 75.80 | 81.40 | 74.50 | 81.40 | +10.00% | 75,872,069 |
| 2026-05-21 | 69.10 | 74.10 | 68.70 | 74.00 | +9.79% | 45,824,500 |
| 2026-05-20 | 67.30 | 68.40 | 66.30 | 67.40 | +0.75% | 8,363,896 |
| 2026-05-19 | 68.00 | 69.80 | 66.50 | 66.90 | -1.47% | 13,763,427 |
| 2026-05-18 | 66.40 | 67.90 | 64.20 | 67.90 | +1.04% | 11,743,215 |
| 2026-05-15 | 68.70 | 69.70 | 66.10 | 67.20 | -1.47% | 17,638,297 |
| 2026-05-14 | 71.40 | 71.50 | 66.10 | 68.20 | -2.57% | 31,363,603 |
| 2026-05-13 | 72.50 | 73.20 | 69.10 | 70.00 | -5.02% | 28,706,234 |
| 2026-05-12 | 68.50 | 74.60 | 68.00 | 73.70 | +8.54% | 52,064,618 |
| 2026-05-11 | 68.80 | 69.60 | 64.60 | 67.90 | -4.50% | 41,484,277 |
| 2026-05-08 | 71.00 | 78.20 | 71.00 | 71.10 | -0.42% | 65,804,920 |
| 2026-05-07 | 73.70 | 74.00 | 70.50 | 71.40 | -2.59% | 29,406,573 |
| 2026-05-06 | 76.00 | 77.00 | 69.50 | 73.30 | -1.74% | 55,180,837 |
| 2026-05-05 | 79.00 | 83.30 | 74.60 | 74.60 | -4.85% | 67,698,908 |
| 2026-05-04 | 76.00 | 79.10 | 74.30 | 78.40 | +5.80% | 16,531,624 |
| 2026-04-30 | 75.00 | 75.00 | 72.60 | 74.10 | +0.54% | 10,577,905 |
| 2026-04-29 | 72.20 | 75.60 | 70.00 | 73.70 | +3.37% | 12,163,345 |
| 2026-04-28 | 65.90 | 71.30 | 65.40 | 71.30 | +9.86% | 11,250,828 |
| 2026-04-27 | 67.00 | 67.00 | 62.50 | 64.90 | -2.55% | 11,933,519 |
| 2026-04-24 | 71.80 | 71.80 | 65.40 | 66.60 | -4.86% | 10,431,263 |
| 2026-04-23 | 75.00 | 75.00 | 66.10 | 70.00 | -4.50% | 18,259,166 |
| 2026-04-22 | 73.70 | 75.10 | 72.00 | 73.30 | -0.41% | 12,273,497 |
| 2026-04-21 | 77.00 | 77.00 | 71.00 | 73.60 | -4.91% | 21,024,066 |
| 2026-04-20 | 78.00 | 80.10 | 74.50 | 77.40 | -0.64% | 23,315,463 |
| 2026-04-17 | 76.90 | 80.50 | 74.50 | 77.90 | +2.50% | 152,529,979 |
| 2026-04-16 | 71.90 | 76.00 | 69.00 | 76.00 | +9.99% | 179,235,811 |
| 2026-04-15 | 69.10 | 69.10 | 69.10 | 69.10 | +9.86% | 7,409,551 |
| 2026-04-14 | 62.90 | 62.90 | 62.90 | 62.90 | +9.97% | 7,851,261 |
| 2026-04-13 | 50.80 | 57.20 | 50.00 | 57.20 | +10.00% | 62,627,185 |
| 2026-04-10 | 58.90 | 59.40 | 51.60 | 52.00 | -9.25% | 77,058,808 |
| 2026-04-09 | 52.40 | 57.30 | 51.70 | 57.30 | +9.98% | 49,343,676 |
| 2026-04-08 | 50.80 | 53.00 | 50.20 | 52.10 | +4.93% | 37,369,371 |
| 2026-04-07 | 55.40 | 55.50 | 49.30 | 49.65 | -8.39% | 64,233,833 |
| 2026-04-02 | 51.70 | 54.20 | 50.00 | 54.20 | +9.94% | 45,146,475 |
| 2026-04-01 | 48.05 | 49.80 | 48.00 | 49.30 | +8.23% | 12,999,046 |
| 2026-03-31 | 47.00 | 48.25 | 45.45 | 45.55 | -4.61% | 10,330,582 |
| 2026-03-30 | 47.20 | 48.55 | 46.70 | 47.75 | -1.95% | 7,904,176 |
| 2026-03-27 | 49.05 | 50.30 | 48.30 | 48.70 | -2.79% | 8,381,973 |
| 2026-03-26 | 50.00 | 53.10 | 49.95 | 50.10 | +3.09% | 30,439,345 |
| 2026-03-25 | 48.50 | 50.30 | 47.70 | 48.60 | +4.18% | 17,206,637 |
| 2026-03-24 | 48.50 | 49.05 | 44.90 | 46.65 | -0.32% | 10,909,489 |
| 2026-03-23 | 46.00 | 48.85 | 45.90 | 46.80 | -2.70% | 10,035,478 |
| 2026-03-20 | 49.45 | 51.20 | 47.45 | 48.10 | -0.82% | 21,846,515 |
| 2026-03-19 | 48.80 | 50.90 | 48.30 | 48.50 | +2.75% | 25,908,803 |
| 2026-03-18 | 48.20 | 48.80 | 45.65 | 47.20 | -1.97% | 19,179,134 |
| 2026-03-17 | 49.95 | 50.30 | 47.30 | 48.15 | +2.45% | 38,029,609 |
| 2026-03-16 | 43.00 | 47.00 | 42.90 | 47.00 | +9.94% | 23,305,356 |
| 2026-03-13 | 44.50 | 45.05 | 42.30 | 42.75 | -2.06% | 42,387,205 |
| 2026-03-12 | 39.30 | 43.65 | 39.20 | 43.65 | +9.95% | 21,369,493 |
| 2026-03-11 | 38.00 | 40.25 | 38.00 | 39.70 | +5.87% | 11,325,254 |
| 2026-03-10 | 37.65 | 39.20 | 36.80 | 37.50 | +0.94% | 6,517,821 |
| 2026-03-09 | 35.35 | 37.15 | 35.35 | 37.15 | -5.11% | 7,447,953 |
| 2026-03-06 | 38.35 | 39.50 | 37.60 | 39.15 | +2.09% | 11,760,767 |
| 2026-03-05 | 37.60 | 38.50 | 37.10 | 38.35 | +5.07% | 5,609,253 |
| 2026-03-04 | 37.40 | 37.55 | 36.05 | 36.50 | -4.20% | 4,710,901 |
| 2026-03-03 | 38.85 | 39.80 | 37.75 | 38.10 | -1.68% | 6,297,633 |
| 2026-03-02 | 37.50 | 39.05 | 37.25 | 38.75 | +1.71% | 5,221,503 |
| 2026-02-26 | 38.20 | 38.45 | 37.40 | 38.10 | -0.26% | 2,706,035 |
| 2026-02-25 | 38.60 | 39.05 | 37.90 | 38.20 | -0.52% | 3,534,978 |
| 2026-02-24 | 37.20 | 38.40 | 37.20 | 38.40 | +3.78% | 9,203,188 |
| 2026-02-23 | 34.95 | 37.15 | 34.95 | 37.00 | +3.64% | 5,287,465 |
| 2026-02-11 | 36.05 | 36.05 | 35.10 | 35.70 | -1.38% | 2,804,135 |
| 2026-02-10 | 36.10 | 36.30 | 35.65 | 36.20 | +1.40% | 1,518,099 |
| 2026-02-09 | 36.00 | 36.60 | 35.60 | 35.70 | +0.28% | 2,176,495 |
| 2026-02-06 | 36.90 | 36.90 | 35.40 | 35.60 | -4.17% | 4,216,989 |
| 2026-02-05 | 36.65 | 38.15 | 36.30 | 37.15 | +1.23% | 6,489,920 |
| 2026-02-04 | 36.10 | 37.70 | 35.70 | 36.70 | +1.66% | 5,544,659 |
| 2026-02-03 | 35.60 | 36.20 | 34.80 | 36.10 | +1.26% | 3,237,839 |
| 2026-02-02 | 35.30 | 35.95 | 34.85 | 35.65 | +1.42% | 3,892,403 |
| 2026-01-30 | 36.05 | 36.05 | 34.70 | 35.15 | -2.63% | 3,746,986 |
| 2026-01-29 | 37.05 | 37.15 | 35.90 | 36.10 | -2.17% | 3,760,676 |
| 2026-01-28 | 37.50 | 37.60 | 36.60 | 36.90 | -1.60% | 6,080,410 |
| 2026-01-27 | 38.90 | 39.00 | 36.10 | 37.50 | -1.06% | 14,412,820 |
| 2026-01-26 | 35.40 | 38.20 | 35.40 | 37.90 | +7.67% | 9,572,643 |
| 2026-01-23 | 35.20 | 35.25 | 34.50 | 35.20 | +0.86% | 2,425,070 |
| 2026-01-22 | 35.90 | 36.65 | 34.80 | 34.90 | -1.69% | 4,411,319 |
| 2026-01-21 | 36.45 | 36.75 | 35.35 | 35.50 | -4.44% | 5,326,601 |
| 2026-01-20 | 37.80 | 37.80 | 36.05 | 37.15 | +5.24% | 11,382,357 |
| 2026-01-19 | 34.55 | 35.55 | 34.25 | 35.30 | +2.17% | 3,886,722 |
| 2026-01-16 | 35.35 | 35.35 | 34.45 | 34.55 | -1.29% | 3,553,228 |
| 2026-01-15 | 35.45 | 35.45 | 34.65 | 35.00 | -0.99% | 2,517,841 |
| 2026-01-14 | 35.50 | 35.80 | 35.30 | 35.35 | +0.14% | 3,534,108 |
| 2026-01-13 | 35.85 | 36.30 | 34.75 | 35.30 | +0.00% | 3,770,905 |
| 2026-01-12 | 34.95 | 36.00 | 34.75 | 35.30 | +1.00% | 3,728,849 |
| 2026-01-09 | 35.50 | 35.55 | 34.30 | 34.95 | -1.13% | 3,150,519 |
| 2026-01-08 | 37.40 | 37.75 | 35.25 | 35.35 | -3.28% | 5,654,234 |
| 2026-01-07 | 36.00 | 38.10 | 36.00 | 36.55 | +2.81% | 9,507,209 |
| 2026-01-06 | 35.85 | 36.10 | 35.20 | 35.55 | -0.97% | 4,789,218 |
| 2026-01-05 | 34.80 | 36.30 | 34.15 | 35.90 | +3.46% | 8,168,234 |
| 2026-01-02 | 35.00 | 35.30 | 34.15 | 34.70 | -2.94% | 5,831,172 |
| 2025-12-31 | 33.20 | 35.80 | 32.75 | 35.75 | +7.68% | 9,519,015 |
| 2025-12-30 | 33.20 | 33.50 | 32.85 | 33.20 | +0.00% | 1,043,444 |
| 2025-12-29 | 33.10 | 33.80 | 33.10 | 33.20 | +1.07% | 1,746,067 |
| 2025-12-26 | 33.35 | 33.35 | 32.60 | 32.85 | -0.61% | 943,938 |
| 2025-12-24 | 33.35 | 33.65 | 33.00 | 33.05 | +0.46% | 1,046,993 |
| 2025-12-23 | 33.25 | 33.25 | 32.65 | 32.90 | -0.15% | 663,918 |
| 2025-12-22 | 33.50 | 33.80 | 32.80 | 32.95 | +0.00% | 1,644,460 |
| 2025-12-19 | 31.90 | 32.95 | 31.85 | 32.95 | +3.62% | 1,463,712 |
| 2025-12-18 | 32.30 | 32.35 | 31.70 | 31.80 | -1.70% | 1,308,838 |
| 2025-12-17 | 33.35 | 33.55 | 32.35 | 32.35 | -1.97% | 1,202,187 |
| 2025-12-16 | 33.50 | 33.85 | 32.60 | 33.00 | -2.65% | 1,897,720 |
| 2025-12-15 | 34.35 | 34.65 | 33.80 | 33.90 | -1.88% | 2,112,825 |
| 2025-12-12 | 34.30 | 34.85 | 34.05 | 34.55 | +1.02% | 5,686,194 |
| 2025-12-11 | 33.40 | 34.20 | 33.30 | 34.20 | +2.40% | 1,860,130 |
| 2025-12-10 | 33.35 | 33.85 | 32.75 | 33.40 | +0.15% | 1,948,606 |
| 2025-12-09 | 33.15 | 33.35 | 32.75 | 33.35 | -0.15% | 1,369,156 |
| 2025-12-08 | 32.20 | 33.85 | 31.95 | 33.40 | +3.73% | 4,267,600 |
| 2025-12-05 | 32.80 | 33.30 | 31.90 | 32.20 | -2.42% | 1,075,231 |
| 2025-12-04 | 32.85 | 33.40 | 32.80 | 33.00 | +0.61% | 1,080,983 |
| 2025-12-03 | 32.45 | 32.80 | 32.40 | 32.80 | +1.08% | 682,221 |
| 2025-12-02 | 32.00 | 32.60 | 32.00 | 32.45 | +1.41% | 722,324 |
| 2025-12-01 | 32.05 | 32.25 | 31.80 | 32.00 | -0.47% | 830,042 |
| 2025-11-28 | 32.45 | 32.80 | 32.10 | 32.15 | -0.62% | 913,322 |
| 2025-11-27 | 31.90 | 32.35 | 31.80 | 32.35 | +2.05% | 995,918 |
| 2025-11-26 | 31.60 | 31.95 | 31.50 | 31.70 | +0.63% | 762,700 |
| 2025-11-25 | 31.15 | 31.55 | 30.85 | 31.50 | +2.94% | 950,626 |
| 2025-11-24 | 31.75 | 31.75 | 30.60 | 30.60 | -1.77% | 2,390,067 |
| 2025-11-21 | 31.25 | 31.90 | 30.90 | 31.15 | -2.96% | 1,877,914 |
| 2025-11-20 | 31.80 | 32.20 | 31.75 | 32.10 | +2.39% | 928,759 |
| 2025-11-19 | 31.80 | 32.10 | 31.10 | 31.35 | -1.57% | 1,743,432 |
| 2025-11-18 | 32.75 | 32.75 | 31.80 | 31.85 | -3.48% | 2,182,868 |
| 2025-11-17 | 33.40 | 33.80 | 32.95 | 33.00 | -1.05% | 1,116,293 |
| 2025-11-14 | 34.00 | 34.00 | 33.25 | 33.35 | -2.20% | 1,319,635 |
| 2025-11-13 | 34.05 | 34.35 | 33.65 | 34.10 | +0.44% | 869,805 |
| 2025-11-12 | 33.60 | 34.65 | 33.40 | 33.95 | +2.41% | 1,672,467 |
| 2025-11-11 | 33.40 | 33.70 | 33.10 | 33.15 | -0.30% | 1,699,487 |
| 2025-11-10 | 33.65 | 33.70 | 33.05 | 33.25 | -2.64% | 1,606,754 |
| 2025-11-07 | 33.95 | 34.25 | 33.70 | 34.15 | -0.58% | 746,452 |
| 2025-11-06 | 33.55 | 34.45 | 33.45 | 34.35 | +2.38% | 1,204,809 |
| 2025-11-05 | 33.10 | 33.60 | 32.80 | 33.55 | -0.30% | 1,359,399 |
| 2025-11-04 | 34.50 | 34.55 | 33.60 | 33.65 | -1.46% | 1,473,193 |
| 2025-11-03 | 34.35 | 34.75 | 34.15 | 34.15 | -0.58% | 1,169,651 |
| 2025-10-31 | 34.90 | 34.90 | 34.35 | 34.35 | -2.00% | 1,847,949 |
| 2025-10-30 | 35.45 | 35.60 | 34.80 | 35.05 | -1.13% | 1,769,203 |
| 2025-10-29 | 35.60 | 35.95 | 35.30 | 35.45 | +0.42% | 2,495,322 |
| 2025-10-28 | 36.30 | 36.45 | 35.30 | 35.30 | -1.53% | 2,251,723 |
| 2025-10-27 | 36.15 | 36.45 | 35.75 | 35.85 | -0.14% | 1,350,198 |
| 2025-10-23 | 36.05 | 36.30 | 35.85 | 35.90 | -1.37% | 1,330,203 |
| 2025-10-22 | 36.30 | 36.75 | 36.30 | 36.40 | +0.28% | 829,154 |
| 2025-10-21 | 36.60 | 36.80 | 36.20 | 36.30 | +0.14% | 1,006,420 |
| 2025-10-20 | 36.60 | 36.75 | 36.10 | 36.25 | +0.42% | 916,648 |
| 2025-10-17 | 36.35 | 36.75 | 36.05 | 36.10 | -1.10% | 1,117,617 |
| 2025-10-16 | 36.55 | 37.00 | 36.25 | 36.50 | +0.97% | 1,235,561 |
| 2025-10-15 | 36.70 | 36.75 | 35.95 | 36.15 | -0.96% | 1,964,729 |
| 2025-10-14 | 37.60 | 38.20 | 36.40 | 36.50 | -2.28% | 2,487,031 |
| 2025-10-13 | 37.20 | 37.35 | 36.25 | 37.35 | -2.23% | 2,255,119 |
| 2025-10-09 | 38.75 | 39.25 | 38.10 | 38.20 | -1.42% | 2,115,960 |
| 2025-10-08 | 39.40 | 39.40 | 38.25 | 38.75 | -2.76% | 3,354,780 |
| 2025-10-07 | 39.50 | 40.45 | 39.25 | 39.85 | +1.53% | 1,934,539 |
| 2025-10-03 | 39.40 | 39.50 | 39.05 | 39.25 | +0.00% | 1,197,555 |
| 2025-10-02 | 39.70 | 39.85 | 39.20 | 39.25 | +0.00% | 1,194,332 |
| 2025-10-01 | 39.75 | 39.85 | 39.20 | 39.25 | +0.00% | 1,408,696 |
| 2025-09-30 | 39.70 | 39.75 | 39.00 | 39.25 | -1.13% | 2,580,454 |
| 2025-09-29 | 39.70 | 39.70 | 39.70 | 39.70 | +0.00% | 0 |
| 2025-09-26 | 41.25 | 41.50 | 38.90 | 39.70 | -1.61% | 4,465,133 |
| 2025-09-25 | 39.95 | 41.50 | 39.75 | 40.35 | +1.00% | 4,802,933 |
| 2025-09-24 | 39.85 | 40.10 | 39.05 | 39.95 | +0.50% | 1,838,298 |
| 2025-09-23 | 39.80 | 39.95 | 39.30 | 39.75 | +0.38% | 2,095,442 |
| 2025-09-22 | 39.40 | 39.90 | 38.95 | 39.60 | +1.15% | 2,085,336 |
| 2025-09-19 | 40.70 | 40.70 | 39.10 | 39.15 | -3.69% | 10,288,532 |
| 2025-09-18 | 40.05 | 40.65 | 39.80 | 40.65 | +1.50% | 5,499,454 |
| 2025-09-17 | 39.15 | 40.35 | 38.95 | 40.05 | +3.22% | 6,481,416 |
| 2025-09-16 | 38.00 | 39.15 | 37.85 | 38.80 | +3.05% | 3,235,339 |
| 2025-09-15 | 38.50 | 39.20 | 37.45 | 37.65 | -1.57% | 2,963,413 |
| 2025-09-12 | 37.95 | 38.80 | 37.95 | 38.25 | +1.46% | 1,591,225 |
| 2025-09-11 | 38.45 | 39.15 | 37.70 | 37.70 | -1.82% | 3,598,133 |
| 2025-09-10 | 37.80 | 38.45 | 37.20 | 38.40 | +2.40% | 2,597,464 |
| 2025-09-09 | 38.45 | 38.50 | 37.25 | 37.50 | -1.45% | 2,129,545 |
| 2025-09-08 | 38.00 | 39.00 | 38.00 | 38.05 | +1.47% | 2,515,687 |
| 2025-09-05 | 38.25 | 38.30 | 37.35 | 37.50 | -0.92% | 1,329,650 |
| 2025-09-04 | 38.60 | 38.85 | 37.70 | 37.85 | -0.66% | 1,801,726 |
| 2025-09-03 | 38.00 | 38.60 | 37.75 | 38.10 | +0.13% | 1,538,554 |
| 2025-09-02 | 38.30 | 39.30 | 37.60 | 38.05 | +0.00% | 2,337,460 |
| 2025-09-01 | 38.80 | 38.90 | 37.55 | 38.05 | -2.44% | 2,491,414 |
| 2025-08-29 | 38.55 | 39.90 | 38.05 | 39.00 | +2.23% | 6,122,733 |
| 2025-08-28 | 38.20 | 38.60 | 37.80 | 38.15 | +0.00% | 1,650,576 |
| 2025-08-27 | 38.35 | 38.80 | 38.15 | 38.15 | -0.13% | 2,315,786 |
| 2025-08-26 | 37.75 | 38.55 | 37.50 | 38.20 | +1.06% | 2,577,796 |
| 2025-08-25 | 38.00 | 38.25 | 37.65 | 37.80 | +1.34% | 2,562,802 |
| 2025-08-22 | 38.25 | 38.30 | 37.05 | 37.30 | -1.97% | 2,359,331 |
| 2025-08-21 | 36.50 | 38.20 | 36.50 | 38.05 | +4.82% | 3,985,619 |
| 2025-08-20 | 37.40 | 37.80 | 36.20 | 36.30 | -4.22% | 4,206,407 |
| 2025-08-19 | 39.95 | 40.15 | 37.90 | 37.90 | -1.56% | 12,672,016 |
| 2025-08-18 | 35.50 | 38.50 | 35.35 | 38.50 | +10.00% | 8,945,703 |
| 2025-08-15 | 35.20 | 35.30 | 34.80 | 35.00 | -0.43% | 1,274,708 |
| 2025-08-14 | 34.80 | 35.50 | 34.80 | 35.15 | +1.01% | 1,365,766 |
| 2025-08-13 | 34.65 | 35.35 | 34.40 | 34.80 | +1.02% | 1,894,338 |
| 2025-08-12 | 33.40 | 34.45 | 33.30 | 34.45 | +2.53% | 1,436,234 |
| 2025-08-11 | 33.80 | 33.80 | 32.90 | 33.60 | -1.90% | 2,579,692 |
| 2025-08-08 | 35.00 | 35.35 | 34.20 | 34.25 | -2.70% | 2,789,479 |
| 2025-08-07 | 35.30 | 35.80 | 35.15 | 35.20 | +0.00% | 1,194,569 |
| 2025-08-06 | 35.85 | 35.90 | 35.15 | 35.20 | -1.81% | 1,112,364 |
| 2025-08-05 | 35.60 | 36.05 | 35.50 | 35.85 | +0.70% | 1,070,315 |
| 2025-08-04 | 35.05 | 35.75 | 34.65 | 35.60 | +0.28% | 1,041,140 |
| 2025-08-01 | 34.70 | 35.65 | 34.45 | 35.50 | +0.85% | 1,173,010 |
| 2025-07-31 | 36.30 | 36.30 | 35.20 | 35.20 | -3.43% | 2,092,358 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+10.99%). Worst month: Jul (-7.88%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ennostar Inc's (3714.TW) latest close?
59.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3714.TW's 52-week high and low?
87.10 high and 30.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Ennostar Inc's strongest and weakest month historically?
Historically, 3714.TW's strongest calendar month has been Apr (average +10.99%) and its weakest Jul (average -7.88%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.