Enjoy Warmth Co., Ltd. (7760) Historical Prices

Time Period

Events

TW:7760 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	31.15	32.00	31.15	32.00	32.00	0.00%	16,100	0.35
Nov 10, 2026	30.90	32.00	30.60	32.00	32.00	0.00%	41,199	0.92
Nov 09, 2026	31.45	32.00	29.15	32.00	32.00	0.00%	210,320	4.93
Nov 06, 2026	31.80	33.45	31.05	32.00	32.00	-0.93%	196,832	4.60
Nov 05, 2026	31.75	32.30	31.35	32.30	32.30	-0.15%	35,325	0.83
Nov 04, 2026	32.10	32.35	31.65	32.35	32.35	-0.15%	21,165	0.50
Nov 03, 2026	31.70	32.40	31.60	32.40	32.40	-0.31%	30,200	0.70
Nov 02, 2026	32.30	32.50	32.10	32.50	32.50	0.00%	11,444	0.26
Oct 30, 2026	32.25	32.50	31.40	32.50	32.50	0.00%	16,030	0.36
Oct 29, 2026	32.00	32.50	31.80	32.50	32.50	0.00%	33,640	0.72
Oct 28, 2026	32.35	32.50	32.35	32.50	32.50	0.00%	14,001	0.29
Oct 27, 2026	32.50	32.50	31.40	32.50	32.50	0.00%	19,485	0.40
Oct 26, 2026	32.50	32.50	31.70	32.50	32.50	0.00%	0	0.00
Oct 23, 2026	32.50	32.50	31.70	32.50	32.50	0.00%	0	0.00
Oct 22, 2026	32.50	32.50	31.70	32.50	32.50	0.00%	41,035	0.79
Oct 21, 2026	31.75	32.50	31.75	32.50	32.50	+1.56%	40,019	0.78
Oct 20, 2026	32.00	32.25	32.00	32.00	32.00	-0.62%	5,000	0.10
Oct 19, 2026	32.50	32.50	32.00	32.20	32.20	-0.92%	45,257	0.86
Oct 16, 2026	32.50	32.50	32.15	32.50	32.50	-0.31%	36,016	0.68
Oct 15, 2026	32.80	32.80	32.05	32.60	32.60	+0.31%	31,150	0.58
Oct 14, 2026	32.50	32.55	32.50	32.50	32.50	0.00%	51,206	0.95
Oct 13, 2026	32.05	33.00	31.70	32.50	32.50	-0.91%	71,302	1.32
Oct 12, 2026	32.80	32.95	32.75	32.80	32.80	-0.61%	32,409	0.60
Oct 09, 2026	33.00	33.00	32.50	33.00	33.00	0.00%	0	0.00
Oct 08, 2026	32.50	33.00	32.50	33.00	33.00	+1.38%	15,043	0.26
Oct 07, 2026	32.80	33.10	32.55	32.55	32.55	-1.81%	43,280	0.75
Oct 06, 2026	32.80	33.15	32.50	33.15	33.15	+1.07%	54,403	0.94
Oct 05, 2026	32.80	32.85	32.45	32.80	32.80	+0.92%	17,552	0.29
Oct 02, 2026	32.55	32.55	32.50	32.50	32.50	0.00%	10,061	0.16
Oct 01, 2026	32.55	32.70	32.50	32.50	32.50	-0.15%	42,946	0.66
Sep 30, 2026	33.25	33.25	32.50	32.55	32.55	-2.11%	35,224	0.52
Sep 29, 2026	32.60	33.25	32.60	33.25	33.25	+0.76%	17,030	0.24
Sep 28, 2026	33.00	33.45	31.25	33.00	33.00	0.00%	0	0.00
Sep 25, 2026	33.00	33.45	31.25	33.00	33.00	0.00%	0	0.00
Sep 24, 2026	31.25	33.45	31.25	33.00	33.00	-0.90%	43,092	0.56
Sep 23, 2026	32.80	33.30	32.50	33.30	33.30	+2.46%	43,173	0.54
Sep 22, 2026	33.00	33.30	32.50	32.50	32.50	-1.52%	62,065	0.76
Sep 21, 2026	32.80	33.00	32.30	33.00	33.00	+0.61%	67,101	0.82
Sep 18, 2026	32.80	33.25	32.80	32.80	32.80	0.00%	17,110	0.20
Sep 17, 2026	32.15	32.80	32.15	32.80	32.80	+0.92%	25,160	0.29
Sep 16, 2026	32.80	32.85	32.50	32.50	32.50	-1.37%	15,028	0.17
Sep 15, 2026	33.00	33.00	32.50	32.95	32.95	-0.15%	18,060	0.20
Sep 14, 2026	32.10	33.00	31.30	33.00	33.00	+1.54%	40,011	0.44
Sep 11, 2026	32.00	32.70	32.00	32.50	32.50	-0.61%	38,061	0.42
Sep 10, 2026	32.70	32.75	32.70	32.70	32.70	-0.61%	7,413	0.08
Sep 09, 2026	33.00	33.00	32.85	32.90	32.90	-0.30%	9,013	0.10
Sep 08, 2026	33.15	33.15	33.00	33.00	33.00	-0.60%	53,640	0.57
Sep 07, 2026	33.00	33.50	33.00	33.20	33.20	0.00%	37,268	0.39
Sep 04, 2026	33.20	33.20	33.00	33.20	33.20	0.00%	65,895	0.70
Sep 03, 2026	33.20	33.20	33.00	33.20	33.20	0.00%	80,065	0.85

Enjoy Warmth Co., Ltd. historical prices

Enjoy Warmth Co., Ltd. (7760) Historical Prices

Become an Expert with TipRanks Premium