Enli Technology Co Ltd(TW:7728)
NT$512.00+16.00 (+3.23%)
TW:7728
Enli Technology Co Ltd historical prices
NT$512.00
At close:+16.00 (+3.23%)
Enli Technology Co Ltd (7728) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 537.00 | 537.00 | 491.00 | 512.00 | 512.00 | +3.23% | 37,609 | 0.95 |
| Nov 10, 2026 | 478.00 | 498.00 | 471.00 | 496.00 | 496.00 | +10.71% | 32,347 | 0.82 |
| Nov 09, 2026 | 448.50 | 465.50 | 448.00 | 455.00 | 455.00 | +1.56% | 64,273 | 1.67 |
| Nov 06, 2026 | 437.50 | 474.50 | 437.50 | 448.00 | 448.00 | -7.82% | 71,645 | 1.91 |
| Nov 05, 2026 | 480.50 | 486.00 | 468.00 | 486.00 | 486.00 | -6.54% | 28,320 | 0.76 |
| Nov 04, 2026 | 495.50 | 520.00 | 490.00 | 520.00 | 520.00 | +2.97% | 23,617 | 0.64 |
| Nov 03, 2026 | 482.50 | 505.00 | 474.50 | 505.00 | 505.00 | -0.59% | 21,119 | 0.57 |
| Nov 02, 2026 | 542.00 | 542.00 | 501.00 | 508.00 | 508.00 | -4.33% | 19,698 | 0.53 |
| Oct 30, 2026 | 531.00 | 531.00 | 500.00 | 531.00 | 531.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 530.00 | 531.00 | 522.00 | 531.00 | 531.00 | -1.48% | 9,943 | 0.26 |
| Oct 28, 2026 | 558.00 | 558.00 | 538.00 | 539.00 | 539.00 | +0.19% | 7,406 | 0.19 |
| Oct 27, 2026 | 548.00 | 548.00 | 509.00 | 538.00 | 538.00 | -1.65% | 67,062 | 1.69 |
| Oct 26, 2026 | 547.00 | 578.00 | 539.00 | 547.00 | 547.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 547.00 | 578.00 | 539.00 | 547.00 | 547.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 578.00 | 578.00 | 539.00 | 547.00 | 547.00 | -2.32% | 12,922 | 0.32 |
| Oct 21, 2026 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | +2.56% | 9,450 | 0.23 |
| Oct 20, 2026 | 563.00 | 564.00 | 546.00 | 546.00 | 546.00 | +0.37% | 21,269 | 0.52 |
| Oct 19, 2026 | 580.00 | 580.00 | 544.00 | 544.00 | 544.00 | -8.42% | 66,985 | 1.66 |
| Oct 16, 2026 | 603.00 | 609.00 | 592.00 | 594.00 | 594.00 | -1.49% | 21,981 | 0.54 |
| Oct 15, 2026 | 606.00 | 606.00 | 578.00 | 603.00 | 603.00 | -0.50% | 34,481 | 0.85 |
| Oct 14, 2026 | 602.00 | 610.00 | 596.00 | 606.00 | 606.00 | +0.83% | 20,556 | 0.51 |
| Oct 13, 2026 | 623.00 | 623.00 | 601.00 | 601.00 | 601.00 | -3.69% | 23,781 | 0.59 |
| Oct 12, 2026 | 627.00 | 633.00 | 622.00 | 624.00 | 624.00 | -1.11% | 19,079 | 0.47 |
| Oct 09, 2026 | 631.00 | 679.00 | 630.00 | 631.00 | 631.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 643.00 | 679.00 | 630.00 | 631.00 | 631.00 | -0.94% | 95,790 | 2.38 |
| Oct 07, 2026 | 653.00 | 653.00 | 626.00 | 637.00 | 637.00 | -0.16% | 25,776 | 0.65 |
| Oct 06, 2026 | 642.00 | 642.00 | 633.00 | 638.00 | 638.00 | +0.31% | 23,364 | 0.59 |
| Oct 05, 2026 | 627.00 | 646.00 | 627.00 | 636.00 | 636.00 | -1.40% | 35,295 | 0.89 |
| Oct 02, 2026 | 649.00 | 661.00 | 635.00 | 645.00 | 645.00 | -0.62% | 45,451 | 1.15 |
| Oct 01, 2026 | 685.00 | 714.00 | 647.00 | 649.00 | 649.00 | -2.70% | 152,373 | 4.02 |
| Sep 30, 2026 | 615.00 | 667.00 | 615.00 | 667.00 | 667.00 | +9.88% | 154,961 | 4.32 |
| Sep 29, 2026 | 586.00 | 609.00 | 586.00 | 607.00 | 607.00 | +2.02% | 36,489 | 1.02 |
| Sep 28, 2026 | 595.00 | 603.00 | 580.00 | 595.00 | 595.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 595.00 | 603.00 | 580.00 | 595.00 | 595.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 582.00 | 603.00 | 580.00 | 595.00 | 595.00 | +1.02% | 35,226 | 0.96 |
| Sep 23, 2026 | 580.00 | 591.00 | 576.00 | 589.00 | 589.00 | +2.26% | 41,747 | 1.12 |
| Sep 22, 2026 | 607.00 | 607.00 | 576.00 | 576.00 | 576.00 | -1.71% | 102,838 | 2.86 |
| Sep 21, 2026 | 587.00 | 594.00 | 580.00 | 586.00 | 586.00 | +0.34% | 46,629 | 1.29 |
| Sep 18, 2026 | 623.00 | 623.00 | 569.00 | 584.00 | 584.00 | -7.59% | 327,681 | 10.48 |
| Sep 17, 2026 | 637.00 | 637.00 | 626.00 | 632.00 | 632.00 | -0.47% | 21,108 | 0.66 |
| Sep 16, 2026 | 643.00 | 647.00 | 629.00 | 635.00 | 635.00 | 0.00% | 30,745 | 0.98 |
| Sep 15, 2026 | 679.00 | 696.00 | 635.00 | 635.00 | 635.00 | -1.24% | 124,937 | 4.17 |
| Sep 14, 2026 | 640.00 | 666.00 | 622.00 | 643.00 | 643.00 | +4.38% | 67,333 | 2.26 |
| Sep 11, 2026 | 608.00 | 618.00 | 604.00 | 616.00 | 616.00 | +0.65% | 24,782 | 0.81 |
| Sep 10, 2026 | 629.00 | 638.00 | 612.00 | 612.00 | 612.00 | -2.39% | 32,556 | 1.05 |
| Sep 09, 2026 | 618.00 | 627.00 | 611.00 | 627.00 | 627.00 | -0.16% | 12,924 | 0.40 |
| Sep 08, 2026 | 621.00 | 634.00 | 620.00 | 628.00 | 628.00 | +0.96% | 17,718 | 0.52 |
| Sep 07, 2026 | 621.00 | 635.00 | 601.00 | 622.00 | 622.00 | +0.65% | 60,976 | 1.78 |
| Sep 04, 2026 | 640.00 | 650.00 | 615.00 | 618.00 | 618.00 | -3.29% | 42,127 | 1.20 |
| Sep 03, 2026 | 675.00 | 678.00 | 636.00 | 639.00 | 639.00 | -4.20% | 34,569 | 0.97 |
