Comparing Back to the side-by-side chart ↗
Ennostar Inc (3714.TW) — Price History
As of 2026-11-09 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -6.9% vs the 50-day and +3.7% vs the 200-day average, 30.9% below the 52-week high and +96.6% off the 52-week low. Computed from daily closes. (as of 2026-11-09)
- Trend: Ennostar Inc trades 6.9% below its 50-day and 3.7% above its 200-day moving average. (as of 2026-11-09)
Ennostar develops, manufactures and sells epitaxial wafers and chips made from materials such as AlGaInP, AlGaAs and InGaN, along with light-emitting diode packages and modules. It sells across Taiwan, China, Malaysia, Japan, Hong Kong, South Korea and Singapore, among other markets.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 3714.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-09 | 104.60 | 104.60 | 104.60 | 104.60 | +0.00% | 0 |
| 2026-11-06 | 104.60 | 104.60 | 104.60 | 104.60 | +0.00% | 0 |
| 2026-11-05 | 104.60 | 104.60 | 104.60 | 104.60 | -45.80% | 0 |
| 2026-11-04 | 200.81 | 201.83 | 184.81 | 192.98 | -1.05% | 2,421,055 |
| 2026-11-03 | 199.78 | 205.57 | 195.02 | 195.02 | -3.05% | 2,275,755 |
| 2026-11-02 | 194.00 | 204.89 | 194.00 | 201.15 | +87.66% | 1,569,288 |
| 2026-10-30 | 112.35 | 112.72 | 107.19 | 107.19 | -7.63% | 2,128,389 |
| 2026-10-29 | 119.55 | 120.84 | 115.86 | 116.04 | -2.63% | 1,478,867 |
| 2026-10-28 | 116.78 | 119.36 | 116.41 | 119.18 | +4.36% | 1,791,405 |
| 2026-10-27 | 115.30 | 117.52 | 113.64 | 114.20 | +0.32% | 1,300,135 |
| 2026-10-23 | 113.83 | 113.83 | 113.83 | 113.83 | +0.00% | 0 |
| 2026-10-22 | 117.15 | 118.99 | 113.83 | 113.83 | -1.44% | 1,618,430 |
| 2026-10-21 | 116.23 | 116.59 | 114.57 | 115.49 | +1.46% | 818,860 |
| 2026-10-20 | 115.12 | 118.62 | 113.64 | 113.83 | -1.91% | 1,173,486 |
| 2026-10-19 | 113.46 | 116.78 | 112.35 | 116.04 | -0.79% | 1,211,666 |
| 2026-10-16 | 114.38 | 118.44 | 114.38 | 116.96 | +3.09% | 1,435,941 |
| 2026-10-15 | 114.38 | 116.04 | 112.54 | 113.46 | -4.21% | 1,843,766 |
| 2026-10-14 | 113.27 | 119.73 | 111.98 | 118.44 | +5.59% | 2,187,537 |
| 2026-10-13 | 115.67 | 116.23 | 111.24 | 112.17 | -4.70% | 2,716,746 |
| 2026-10-12 | 118.07 | 119.73 | 115.67 | 117.70 | -4.78% | 2,813,535 |
| 2026-10-08 | 123.61 | 124.53 | 122.31 | 123.61 | -0.59% | 1,194,332 |
| 2026-10-07 | 123.61 | 125.45 | 123.24 | 124.34 | +0.60% | 1,272,603 |
| 2026-10-06 | 126.93 | 126.93 | 122.87 | 123.61 | -1.76% | 2,106,905 |
| 2026-10-05 | 132.83 | 134.31 | 125.45 | 125.82 | -3.67% | 6,218,288 |
| 2026-10-02 | 127.11 | 132.83 | 127.11 | 130.62 | +2.91% | 6,909,672 |
| 2026-10-01 | 129.14 | 130.06 | 125.45 | 126.93 | -1.57% | 3,043,102 |
| 2026-09-30 | 126.56 | 130.80 | 125.63 | 128.96 | +2.64% | 6,240,919 |
| 2026-09-29 | 122.87 | 127.29 | 122.50 | 125.63 | +0.74% | 2,157,273 |
| 2026-09-24 | 124.71 | 127.66 | 124.53 | 124.71 | +0.15% | 2,538,098 |
| 2026-09-23 | 126.93 | 128.03 | 123.97 | 124.53 | -2.03% | 3,607,822 |
| 2026-09-22 | 129.69 | 133.38 | 125.45 | 127.11 | +0.15% | 13,089,474 |
| 2026-09-21 | 127.11 | 130.62 | 123.79 | 126.93 | +2.08% | 7,825,419 |
| 2026-09-18 | 123.42 | 126.93 | 119.92 | 124.34 | +2.90% | 5,459,494 |
| 2026-09-17 | 119.92 | 125.08 | 118.81 | 120.84 | +1.87% | 4,881,002 |
| 2026-09-16 | 112.72 | 119.36 | 112.54 | 118.62 | +6.99% | 3,146,475 |
| 2026-09-15 | 113.09 | 113.83 | 110.88 | 110.88 | -2.28% | 1,059,157 |
| 2026-09-14 | 112.90 | 115.67 | 110.69 | 113.46 | -0.32% | 1,451,994 |
| 2026-09-11 | 111.80 | 115.30 | 111.61 | 113.83 | -0.48% | 1,979,179 |
| 2026-09-10 | 116.41 | 116.96 | 114.38 | 114.38 | -2.67% | 1,661,049 |
| 2026-09-09 | 121.21 | 123.97 | 117.33 | 117.52 | -1.85% | 4,271,716 |
| 2026-09-08 | 123.24 | 124.53 | 119.18 | 119.73 | -3.42% | 3,329,654 |
| 2026-09-07 | 123.42 | 126.37 | 120.84 | 123.97 | +0.60% | 7,741,942 |
| 2026-09-04 | 117.89 | 123.97 | 116.59 | 123.24 | +8.62% | 10,297,062 |
| 2026-09-03 | 117.70 | 125.82 | 112.90 | 113.46 | -0.81% | 14,670,913 |
| 2026-09-02 | 115.30 | 116.04 | 113.46 | 114.38 | -0.80% | 1,288,548 |
| 2026-09-01 | 114.01 | 118.81 | 112.90 | 115.30 | +1.46% | 2,562,001 |
| 2026-08-31 | 114.75 | 115.30 | 111.80 | 113.64 | -1.60% | 1,703,946 |
| 2026-08-28 | 117.33 | 117.70 | 114.57 | 115.49 | -1.42% | 2,207,228 |
| 2026-08-27 | 115.67 | 118.81 | 112.72 | 117.15 | +1.28% | 4,430,198 |
| 2026-08-26 | 113.09 | 118.44 | 111.98 | 115.67 | +5.20% | 7,897,248 |
| 2026-08-25 | 104.79 | 109.95 | 103.31 | 109.95 | +4.20% | 1,805,485 |
| 2026-08-24 | 106.63 | 111.43 | 105.53 | 105.53 | -0.17% | 3,537,838 |
| 2026-08-21 | 105.53 | 109.22 | 104.60 | 105.71 | +0.53% | 2,044,532 |
| 2026-08-20 | 102.39 | 106.63 | 102.39 | 105.16 | +3.26% | 1,316,676 |
| 2026-08-19 | 101.47 | 104.60 | 100.73 | 101.84 | -1.43% | 952,134 |
| 2026-08-18 | 108.85 | 108.85 | 102.94 | 103.31 | -6.20% | 1,947,888 |
| 2026-08-17 | 106.26 | 111.06 | 105.16 | 110.14 | +4.92% | 2,397,641 |
| 2026-08-14 | 109.40 | 109.58 | 104.05 | 104.97 | -2.90% | 1,284,492 |
| 2026-08-13 | 108.66 | 109.95 | 107.55 | 108.11 | +0.51% | 1,578,736 |
| 2026-08-12 | 105.16 | 108.11 | 104.79 | 107.55 | +4.11% | 2,108,050 |
| 2026-08-11 | 107.92 | 108.85 | 103.31 | 103.31 | -5.08% | 2,417,611 |
| 2026-08-10 | 104.23 | 110.51 | 100.73 | 108.85 | -0.67% | 5,520,535 |
| 2026-08-07 | 106.63 | 110.51 | 102.94 | 109.58 | +2.95% | 3,040,432 |
| 2026-08-06 | 103.87 | 106.63 | 100.73 | 106.45 | +4.72% | 2,632,770 |
| 2026-08-05 | 101.84 | 103.13 | 101.10 | 101.65 | +2.61% | 1,739,228 |
| 2026-08-04 | 92.06 | 99.07 | 91.60 | 99.07 | +6.55% | 1,836,823 |
| 2026-08-03 | 88.55 | 93.35 | 87.81 | 92.98 | +4.89% | 1,566,850 |
| 2026-07-31 | 90.12 | 90.40 | 87.45 | 88.65 | +5.49% | 1,900,515 |
| 2026-07-30 | 84.86 | 87.45 | 83.02 | 84.03 | -1.19% | 1,981,979 |
| 2026-07-29 | 91.23 | 92.61 | 82.19 | 85.05 | -6.30% | 3,649,749 |
| 2026-07-28 | 93.90 | 94.09 | 90.77 | 90.77 | -6.46% | 1,921,095 |
| 2026-07-27 | 100.18 | 100.36 | 95.01 | 97.04 | -3.66% | 1,513,809 |
| 2026-07-24 | 98.33 | 105.53 | 97.22 | 100.73 | +1.68% | 2,872,078 |
| 2026-07-23 | 101.10 | 101.47 | 97.78 | 99.07 | -0.19% | 1,051,219 |
| 2026-07-22 | 97.78 | 100.73 | 97.78 | 99.25 | +2.87% | 1,271,511 |
| 2026-07-21 | 96.30 | 97.22 | 94.46 | 96.49 | +1.16% | 1,464,222 |
| 2026-07-20 | 98.52 | 98.52 | 91.23 | 95.38 | -1.52% | 2,697,671 |
| 2026-07-17 | 102.39 | 103.31 | 96.85 | 96.85 | -9.01% | 3,450,700 |
| 2026-07-16 | 109.77 | 110.14 | 106.08 | 106.45 | -4.63% | 1,601,954 |
| 2026-07-15 | 110.14 | 112.17 | 107.92 | 111.61 | +2.02% | 1,732,965 |
| 2026-07-14 | 112.35 | 113.27 | 105.16 | 109.40 | -2.63% | 3,184,452 |
| 2026-07-13 | 117.70 | 119.73 | 111.24 | 112.35 | +76.38% | 2,265,087 |
| 2026-07-10 | 63.70 | 63.70 | 63.70 | 63.70 | -45.80% | 0 |
| 2026-07-09 | 114.57 | 120.65 | 112.72 | 117.52 | +2.91% | 2,806,212 |
| 2026-07-08 | 114.38 | 115.67 | 111.24 | 114.20 | +0.98% | 1,385,121 |
| 2026-07-07 | 120.28 | 125.27 | 112.35 | 113.09 | -4.37% | 4,585,552 |
| 2026-07-06 | 117.33 | 120.65 | 116.96 | 118.25 | +2.89% | 1,861,787 |
| 2026-07-03 | 113.27 | 115.49 | 113.09 | 114.93 | +0.32% | 1,443,542 |
| 2026-07-02 | 114.38 | 117.52 | 113.27 | 114.57 | -0.48% | 1,543,885 |
| 2026-07-01 | 121.58 | 122.31 | 115.12 | 115.12 | -3.70% | 2,091,909 |
| 2026-06-30 | 115.49 | 121.21 | 115.30 | 119.55 | +3.85% | 1,941,002 |
| 2026-06-29 | 114.01 | 117.52 | 113.09 | 115.12 | +1.30% | 1,829,585 |
| 2026-06-26 | 123.24 | 124.34 | 113.46 | 113.64 | -8.74% | 4,452,329 |
| 2026-06-25 | 133.38 | 133.75 | 124.53 | 124.53 | -5.20% | 4,314,197 |
| 2026-06-24 | 127.29 | 135.78 | 126.56 | 131.35 | +1.57% | 6,113,904 |
| 2026-06-23 | 135.78 | 135.78 | 129.14 | 129.32 | -3.84% | 5,976,218 |
| 2026-06-22 | 126.37 | 136.15 | 125.45 | 134.49 | +8.48% | 8,594,043 |
| 2026-06-18 | 123.61 | 126.74 | 122.68 | 123.97 | +1.97% | 3,893,248 |
| 2026-06-17 | 117.70 | 123.42 | 116.96 | 121.58 | +2.49% | 2,890,787 |
| 2026-06-16 | 124.71 | 125.08 | 118.62 | 118.62 | -3.02% | 2,776,497 |
| 2026-06-15 | 123.05 | 125.45 | 121.21 | 122.31 | +2.95% | 2,958,037 |
| 2026-06-12 | 119.92 | 122.68 | 118.81 | 118.81 | +1.42% | 2,984,090 |
| 2026-06-11 | 116.23 | 118.44 | 110.14 | 117.15 | +1.28% | 4,611,049 |
| 2026-06-10 | 119.18 | 128.40 | 115.67 | 115.67 | -5.00% | 6,530,963 |
| 2026-06-09 | 119.92 | 123.61 | 117.52 | 121.76 | +1.85% | 3,848,685 |
| 2026-06-08 | 116.59 | 120.28 | 116.59 | 119.55 | -7.69% | 5,457,106 |
| 2026-06-05 | 126.56 | 130.62 | 120.84 | 129.51 | +2.48% | 4,972,074 |
| 2026-06-04 | 127.29 | 129.51 | 125.08 | 126.37 | -2.14% | 3,665,686 |
| 2026-06-03 | 129.32 | 136.70 | 128.77 | 129.14 | +1.16% | 9,642,473 |
| 2026-06-02 | 132.46 | 133.75 | 125.63 | 127.66 | -3.35% | 6,572,113 |
| 2026-06-01 | 135.60 | 136.89 | 131.91 | 132.09 | -1.65% | 5,762,487 |
| 2026-05-29 | 136.15 | 137.63 | 134.31 | 134.31 | +0.14% | 4,861,245 |
| 2026-05-28 | 137.99 | 144.82 | 133.94 | 134.12 | -2.15% | 10,331,991 |
| 2026-05-27 | 147.59 | 147.59 | 136.52 | 137.07 | -6.42% | 14,136,163 |
| 2026-05-26 | 147.40 | 149.06 | 141.68 | 146.48 | -0.38% | 11,168,608 |
| 2026-05-25 | 157.00 | 160.69 | 145.37 | 147.03 | -2.09% | 27,842,562 |
| 2026-05-22 | 139.84 | 150.17 | 137.44 | 150.17 | +10.00% | 22,292,524 |
| 2026-05-21 | 127.48 | 136.70 | 126.74 | 136.52 | +9.79% | 13,464,029 |
| 2026-05-20 | 124.16 | 126.19 | 122.31 | 124.34 | +0.75% | 2,457,457 |
| 2026-05-19 | 125.45 | 128.77 | 122.68 | 123.42 | -1.47% | 4,043,932 |
| 2026-05-18 | 122.50 | 125.27 | 118.44 | 125.27 | +1.04% | 3,450,359 |
| 2026-05-15 | 126.74 | 128.59 | 121.94 | 123.97 | -1.47% | 5,182,436 |
| 2026-05-14 | 131.72 | 131.91 | 121.94 | 125.82 | -2.57% | 9,215,168 |
| 2026-05-13 | 133.75 | 135.04 | 127.48 | 129.14 | -5.02% | 8,434,387 |
| 2026-05-12 | 126.37 | 137.63 | 125.45 | 135.97 | +8.54% | 15,297,483 |
| 2026-05-11 | 126.93 | 128.40 | 119.18 | 125.27 | -4.50% | 12,188,797 |
| 2026-05-08 | 130.98 | 144.27 | 130.98 | 131.17 | -0.42% | 19,334,622 |
| 2026-05-07 | 135.97 | 136.52 | 130.06 | 131.72 | -2.59% | 8,640,159 |
| 2026-05-06 | 140.21 | 142.05 | 128.22 | 135.23 | -1.74% | 16,213,082 |
| 2026-05-05 | 145.74 | 153.68 | 137.63 | 137.63 | -4.85% | 19,891,108 |
| 2026-05-04 | 140.21 | 145.93 | 137.07 | 144.64 | +5.80% | 4,857,276 |
| 2026-04-30 | 138.36 | 138.36 | 133.94 | 136.70 | +0.54% | 3,107,971 |
| 2026-04-29 | 133.20 | 139.47 | 129.14 | 135.97 | +3.37% | 3,573,800 |
| 2026-04-28 | 121.58 | 131.54 | 120.65 | 131.54 | +9.86% | 3,305,687 |
| 2026-04-27 | 123.61 | 123.61 | 115.30 | 119.73 | -2.55% | 3,506,274 |
| 2026-04-24 | 132.46 | 132.46 | 120.65 | 122.87 | -4.86% | 3,064,885 |
| 2026-04-23 | 138.36 | 138.36 | 121.94 | 129.14 | -4.50% | 5,364,858 |
| 2026-04-22 | 135.97 | 138.55 | 132.83 | 135.23 | -0.41% | 3,606,165 |
| 2026-04-21 | 142.05 | 142.05 | 130.98 | 135.78 | -4.91% | 6,177,234 |
| 2026-04-20 | 143.90 | 147.77 | 137.44 | 142.79 | -0.64% | 6,850,485 |
| 2026-04-17 | 141.87 | 148.51 | 137.44 | 143.71 | +2.50% | 44,815,942 |
| 2026-04-16 | 132.64 | 140.21 | 127.29 | 140.21 | +9.99% | 52,662,577 |
| 2026-04-15 | 127.48 | 127.48 | 127.48 | 127.48 | +9.86% | 2,177,054 |
| 2026-04-14 | 116.04 | 116.04 | 116.04 | 116.04 | +9.97% | 2,306,836 |
| 2026-04-13 | 93.72 | 105.53 | 92.24 | 105.53 | +10.00% | 18,400,948 |
| 2026-04-10 | 108.66 | 109.58 | 95.19 | 95.93 | -9.25% | 22,641,208 |
| 2026-04-09 | 96.67 | 105.71 | 95.38 | 105.71 | +9.98% | 14,498,024 |
| 2026-04-08 | 93.72 | 97.78 | 92.61 | 96.12 | +4.93% | 10,979,766 |
| 2026-04-07 | 102.20 | 102.39 | 90.95 | 91.60 | -8.39% | 18,873,009 |
| 2026-04-02 | 95.38 | 99.99 | 92.24 | 99.99 | +9.94% | 13,264,814 |
| 2026-04-01 | 88.65 | 91.87 | 88.55 | 90.95 | +8.23% | 3,819,344 |
| 2026-03-31 | 86.71 | 89.01 | 83.85 | 84.03 | -4.61% | 3,035,303 |
| 2026-03-30 | 87.08 | 89.57 | 86.15 | 88.09 | -1.95% | 2,322,383 |
| 2026-03-27 | 90.49 | 92.80 | 89.11 | 89.84 | -2.79% | 2,462,768 |
| 2026-03-26 | 92.24 | 97.96 | 92.15 | 92.43 | +3.09% | 8,943,605 |
| 2026-03-25 | 89.48 | 92.80 | 88.00 | 89.66 | +4.18% | 5,055,607 |
| 2026-03-24 | 89.48 | 90.49 | 82.83 | 86.06 | -0.32% | 3,205,396 |
| 2026-03-23 | 84.86 | 90.12 | 84.68 | 86.34 | -2.70% | 2,948,597 |
| 2026-03-20 | 91.23 | 94.46 | 87.54 | 88.74 | -0.82% | 6,418,883 |
| 2026-03-19 | 90.03 | 93.90 | 89.11 | 89.48 | +2.75% | 7,612,453 |
| 2026-03-18 | 88.92 | 90.03 | 84.22 | 87.08 | -1.97% | 5,635,161 |
| 2026-03-17 | 92.15 | 92.80 | 87.26 | 88.83 | +2.45% | 11,173,756 |
| 2026-03-16 | 79.33 | 86.71 | 79.14 | 86.71 | +9.94% | 6,847,516 |
| 2026-03-13 | 82.10 | 83.11 | 78.04 | 78.87 | -2.06% | 12,421,678 |
| 2026-03-12 | 72.50 | 80.53 | 72.32 | 80.53 | +9.95% | 6,235,991 |
| 2026-03-11 | 70.10 | 74.26 | 70.10 | 73.24 | +5.87% | 3,310,350 |
| 2026-03-10 | 69.46 | 72.32 | 67.89 | 69.18 | +0.94% | 1,905,457 |
| 2026-03-09 | 65.22 | 68.54 | 65.22 | 68.54 | -5.11% | 2,177,147 |
| 2026-03-06 | 70.75 | 72.87 | 69.37 | 72.23 | +2.09% | 3,455,516 |
| 2026-03-05 | 69.37 | 71.03 | 68.44 | 70.75 | +5.07% | 1,648,095 |
| 2026-03-04 | 69.00 | 69.27 | 66.51 | 67.34 | -4.20% | 1,384,144 |
| 2026-03-03 | 71.67 | 73.43 | 69.64 | 70.29 | -1.68% | 1,850,353 |
| 2026-03-02 | 69.18 | 72.04 | 68.72 | 71.49 | +1.71% | 1,534,168 |
| 2026-02-26 | 70.47 | 70.93 | 69.00 | 70.29 | -0.26% | 795,079 |
| 2026-02-25 | 71.21 | 72.04 | 69.92 | 70.47 | -0.52% | 1,038,637 |
| 2026-02-24 | 68.63 | 70.84 | 68.63 | 70.84 | +3.78% | 2,704,055 |
| 2026-02-23 | 64.48 | 68.54 | 64.48 | 68.26 | +3.64% | 1,553,548 |
| 2026-02-11 | 66.51 | 66.51 | 64.75 | 65.86 | -1.38% | 823,903 |
| 2026-02-10 | 66.60 | 66.97 | 65.77 | 66.78 | +1.40% | 446,044 |
| 2026-02-09 | 66.41 | 67.52 | 65.68 | 65.86 | +0.28% | 639,492 |
| 2026-02-06 | 68.08 | 68.08 | 65.31 | 65.68 | -4.17% | 1,239,024 |
| 2026-02-05 | 67.61 | 70.38 | 66.97 | 68.54 | +1.23% | 1,906,850 |
| 2026-02-04 | 66.60 | 69.55 | 65.86 | 67.71 | +1.66% | 1,629,116 |
| 2026-02-03 | 65.68 | 66.78 | 64.20 | 66.60 | +1.26% | 951,333 |
| 2026-02-02 | 65.12 | 66.32 | 64.29 | 65.77 | +1.42% | 1,143,655 |
| 2026-01-30 | 66.51 | 66.51 | 64.02 | 64.85 | -2.63% | 1,100,929 |
| 2026-01-29 | 68.35 | 68.54 | 66.23 | 66.60 | -2.17% | 1,104,951 |
| 2026-01-28 | 69.18 | 69.37 | 67.52 | 68.08 | -1.60% | 1,786,529 |
| 2026-01-27 | 71.76 | 71.95 | 66.60 | 69.18 | -1.06% | 4,234,735 |
| 2026-01-26 | 65.31 | 70.47 | 65.31 | 69.92 | +7.67% | 2,812,608 |
| 2026-01-23 | 64.94 | 65.03 | 63.65 | 64.94 | +0.86% | 712,527 |
| 2026-01-22 | 66.23 | 67.61 | 64.20 | 64.39 | -1.69% | 1,296,121 |
| 2026-01-21 | 67.24 | 67.80 | 65.22 | 65.49 | -4.44% | 1,565,047 |
| 2026-01-20 | 69.74 | 69.74 | 66.51 | 68.54 | +5.24% | 3,344,333 |
| 2026-01-19 | 63.74 | 65.58 | 63.19 | 65.12 | +2.17% | 1,141,986 |
| 2026-01-16 | 65.22 | 65.22 | 63.56 | 63.74 | -1.29% | 1,044,000 |
| 2026-01-15 | 65.40 | 65.40 | 63.92 | 64.57 | -0.99% | 739,785 |
| 2026-01-14 | 65.49 | 66.05 | 65.12 | 65.22 | +0.14% | 1,038,382 |
| 2026-01-13 | 66.14 | 66.97 | 64.11 | 65.12 | +0.00% | 1,107,957 |
| 2026-01-12 | 64.48 | 66.41 | 64.11 | 65.12 | +1.00% | 1,095,600 |
| 2026-01-09 | 65.49 | 65.58 | 63.28 | 64.48 | -1.13% | 925,677 |
| 2026-01-08 | 69.00 | 69.64 | 65.03 | 65.22 | -3.28% | 1,661,311 |
| 2026-01-07 | 66.41 | 70.29 | 66.41 | 67.43 | +2.81% | 2,793,382 |
| 2026-01-06 | 66.14 | 66.60 | 64.94 | 65.58 | -0.97% | 1,407,155 |
| 2026-01-05 | 64.20 | 66.97 | 63.00 | 66.23 | +3.46% | 2,399,968 |
| 2026-01-02 | 64.57 | 65.12 | 63.00 | 64.02 | -2.94% | 1,713,299 |
| 2025-12-31 | 61.25 | 66.05 | 60.42 | 65.95 | +7.68% | 2,796,851 |
| 2025-12-30 | 61.25 | 61.80 | 60.60 | 61.25 | +0.00% | 306,581 |
| 2025-12-29 | 61.06 | 62.36 | 61.06 | 61.25 | +1.07% | 513,025 |
| 2025-12-26 | 61.53 | 61.53 | 60.14 | 60.60 | -0.61% | 277,345 |
| 2025-12-24 | 61.53 | 62.08 | 60.88 | 60.97 | +0.46% | 307,624 |
| 2025-12-23 | 61.34 | 61.34 | 60.23 | 60.70 | -0.15% | 195,070 |
| 2025-12-22 | 61.80 | 62.36 | 60.51 | 60.79 | +0.00% | 483,171 |
| 2025-12-19 | 58.85 | 60.79 | 58.76 | 60.79 | +3.62% | 430,063 |
| 2025-12-18 | 59.59 | 59.68 | 58.48 | 58.67 | -1.70% | 384,559 |
| 2025-12-17 | 61.53 | 61.89 | 59.68 | 59.68 | -1.97% | 353,223 |
| 2025-12-16 | 61.80 | 62.45 | 60.14 | 60.88 | -2.65% | 557,583 |
| 2025-12-15 | 63.37 | 63.92 | 62.36 | 62.54 | -1.88% | 620,784 |
| 2025-12-12 | 63.28 | 64.29 | 62.82 | 63.74 | +1.02% | 1,670,702 |
| 2025-12-11 | 61.62 | 63.09 | 61.43 | 63.09 | +2.40% | 546,538 |
| 2025-12-10 | 61.53 | 62.45 | 60.42 | 61.62 | +0.15% | 572,534 |
| 2025-12-09 | 61.16 | 61.53 | 60.42 | 61.53 | -0.15% | 402,281 |
| 2025-12-08 | 59.40 | 62.45 | 58.94 | 61.62 | +3.73% | 1,253,894 |
| 2025-12-05 | 60.51 | 61.43 | 58.85 | 59.40 | -2.42% | 315,921 |
| 2025-12-04 | 60.60 | 61.62 | 60.51 | 60.88 | +0.61% | 317,611 |
| 2025-12-03 | 59.87 | 60.51 | 59.77 | 60.51 | +1.08% | 200,448 |
| 2025-12-02 | 59.04 | 60.14 | 59.04 | 59.87 | +1.41% | 212,231 |
| 2025-12-01 | 59.13 | 59.50 | 58.67 | 59.04 | -0.47% | 243,880 |
| 2025-11-28 | 59.87 | 60.51 | 59.22 | 59.31 | -0.62% | 268,350 |
| 2025-11-27 | 58.85 | 59.68 | 58.67 | 59.68 | +2.05% | 292,618 |
| 2025-11-26 | 58.30 | 58.94 | 58.11 | 58.48 | +0.63% | 224,094 |
| 2025-11-25 | 57.47 | 58.21 | 56.91 | 58.11 | +2.94% | 279,310 |
| 2025-11-24 | 58.57 | 58.57 | 56.45 | 56.45 | -1.77% | 702,243 |
| 2025-11-21 | 57.65 | 58.85 | 57.01 | 57.47 | -2.96% | 551,763 |
| 2025-11-20 | 58.67 | 59.40 | 58.57 | 59.22 | +2.39% | 272,885 |
| 2025-11-19 | 58.67 | 59.22 | 57.37 | 57.84 | -1.57% | 512,250 |
| 2025-11-18 | 60.42 | 60.42 | 58.67 | 58.76 | -3.48% | 641,364 |
| 2025-11-17 | 61.62 | 62.36 | 60.79 | 60.88 | -1.05% | 327,986 |
| 2025-11-14 | 62.72 | 62.72 | 61.34 | 61.53 | -2.20% | 387,732 |
| 2025-11-13 | 62.82 | 63.37 | 62.08 | 62.91 | +0.44% | 255,564 |
| 2025-11-12 | 61.99 | 63.92 | 61.62 | 62.63 | +2.41% | 491,400 |
| 2025-11-11 | 61.62 | 62.17 | 61.06 | 61.16 | -0.30% | 499,338 |
| 2025-11-10 | 62.08 | 62.17 | 60.97 | 61.34 | -2.64% | 472,092 |
| 2025-11-07 | 62.63 | 63.19 | 62.17 | 63.00 | -0.58% | 219,320 |
| 2025-11-06 | 61.89 | 63.56 | 61.71 | 63.37 | +2.38% | 353,993 |
| 2025-11-05 | 61.06 | 61.99 | 60.51 | 61.89 | -0.30% | 399,415 |
| 2025-11-04 | 63.65 | 63.74 | 61.99 | 62.08 | -1.46% | 432,850 |
| 2025-11-03 | 63.37 | 64.11 | 63.00 | 63.00 | -0.58% | 343,663 |
| 2025-10-31 | 64.39 | 64.39 | 63.37 | 63.37 | -2.00% | 542,959 |
| 2025-10-30 | 65.40 | 65.68 | 64.20 | 64.66 | -1.13% | 519,822 |
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 2026-11-09
Quick answers
What is Ennostar Inc's (3714.TW) latest close?
104.60 on 2026-11-09, from the Closelook data lake's daily price record.
What is 3714.TW's 52-week high and low?
205.57 high and 56.45 low over the trailing 52 weeks, as of 2026-11-09.
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 995 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 3714.TW?
Pullback inside an uptrend stack: Trades -6.9% vs the 50-day and +3.7% vs the 200-day average, 30.9% below the 52-week high and +96.6% off the 52-week low. Computed from daily closes. As of 2026-11-09. A research diary reading, not advice.
Is 3714.TW above its 50-day and 200-day moving averages?
Ennostar Inc trades 6.9% below its 50-day and 3.7% above its 200-day moving average (3.0% below its 20-day). As of 2026-11-09.