Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Enrestec, Inc. (7507) Historical Prices

TW:7507 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202619.2019.2017.2517.6017.60-8.33%65,5051.98
Nov 10, 202617.1020.0017.0519.2019.20+14.97%162,2775.29
Nov 09, 202616.7017.1016.5017.1017.10+2.40%5,0050.16
Nov 06, 202617.6517.7016.3516.7016.70-5.38%44,1831.42
Nov 05, 202617.1017.6517.1017.6517.65-0.28%3,1010.10
Nov 04, 202617.0017.7017.0017.7017.70+4.12%28,0030.90
Nov 03, 202617.2017.3016.5017.0017.00-3.95%62,2482.02
Nov 02, 202617.7017.7017.2017.7017.700.00%3,0130.10
Oct 30, 202617.6017.8517.5517.7017.70-0.84%23,0030.74
Oct 29, 202617.8017.8517.5517.8517.850.00%6,0040.19
Oct 28, 202617.8517.8517.5517.8517.850.00%4,0730.13
Oct 27, 202617.6517.8517.6017.8517.85+1.13%18,1700.57
Oct 26, 202617.6517.6517.6517.6517.650.00%00.00
Oct 23, 202617.6517.6517.6517.6517.650.00%00.00
Oct 22, 202617.6517.6517.6517.6517.650.00%5010.02
Oct 21, 202618.0018.0017.4017.6517.65+0.57%19,0070.58
Oct 20, 202618.0018.0017.5517.5517.55-2.50%3,0030.09
Oct 19, 202618.0018.0017.5518.0018.00+1.69%2,2040.07
Oct 16, 202617.6018.0017.6017.7017.70-1.94%17,8380.54
Oct 15, 202618.1018.1017.6018.0518.05-0.28%4,1060.12
Oct 14, 202618.3018.6517.8518.1018.10-2.95%27,0850.81
Oct 13, 202620.9020.9017.8518.6518.65-12.85%156,9165.01
Oct 12, 202618.4022.4018.4021.4021.40+15.36%210,0537.25
Oct 09, 202618.5519.3014.5518.5518.550.00%00.00
Oct 08, 202614.8019.3014.5518.5518.55+23.67%167,6505.71
Oct 07, 202615.1015.1014.8015.0015.00-0.33%31,0941.08
Oct 06, 202614.9015.2014.9015.0515.05-0.66%61,3102.04
Oct 05, 202615.4015.4015.0515.1515.15-2.88%69,7792.35
Oct 02, 202615.7515.7515.2515.6015.60-0.64%47,2211.55
Oct 01, 202615.8015.9515.6515.7015.70-0.63%36,0021.19
Sep 30, 202616.2516.2515.4515.8015.80-2.77%64,8462.10
Sep 29, 202616.2016.2515.7516.2516.25+0.31%25,0080.79
Sep 28, 202616.2016.2015.5016.2016.200.00%00.00
Sep 25, 202616.2016.2015.5016.2016.200.00%00.00
Sep 24, 202615.7516.2015.5016.2016.20+2.53%79,6422.35
Sep 23, 202617.2017.2015.5015.8015.80-10.73%109,0583.30
Sep 22, 202617.2517.7517.2017.7017.70-0.56%24,0070.72
Sep 21, 202617.8517.8517.2517.8017.80-1.39%22,8440.68
Sep 18, 202617.9018.2517.9018.0518.05-1.10%19,3460.56
Sep 17, 202618.0018.3018.0018.2518.25-1.35%13,2590.37
Sep 16, 202618.1518.6017.9518.5018.50+0.54%59,9581.71
Sep 15, 202618.4018.4518.1518.4018.40-3.16%34,3760.96
Sep 14, 202619.0019.0019.0019.0019.000.00%50.00
Sep 11, 202619.1019.1018.4019.0019.00-0.52%37,1861.04
Sep 10, 202619.1019.1019.0019.1019.10-0.26%10,0230.27
Sep 09, 202619.1519.1519.1519.1519.150.00%1,0020.03
Sep 08, 202618.9019.1518.6019.1519.15+0.26%23,0940.59
Sep 07, 202619.1019.3018.9519.1019.10-1.04%39,0861.01
Sep 04, 202619.3019.3018.9519.3019.300.00%3,0030.08
Sep 03, 202619.4519.4518.9519.3019.30+1.05%16,1040.40