Taipei Exchange - Delayed Quote TWD
ENJOY (7760.TWO)
49.15
0.00
(0.00%)
At close: 2:07:53 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 48.40 | 51.10 | 48.35 | 49.15 | 49.15 | 118,350 |
| May 12, 2025 | 49.50 | 49.50 | 48.50 | 49.15 | 49.15 | 4,161 |
| May 9, 2025 | 49.50 | 49.50 | 48.80 | 49.20 | 49.20 | 15,240 |
| May 8, 2025 | 49.15 | 51.30 | 48.70 | 49.45 | 49.45 | 78,246 |
| May 7, 2025 | 50.20 | 50.20 | 48.25 | 49.15 | 49.15 | 24,575 |
| May 6, 2025 | 50.00 | 50.20 | 49.00 | 50.20 | 50.20 | 17,250 |
| May 5, 2025 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 11,082 |
| May 2, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 7,031 |
| Apr 30, 2025 | 50.10 | 50.10 | 48.65 | 50.00 | 50.00 | 6,264 |
| Apr 29, 2025 | 50.00 | 50.00 | 48.75 | 48.75 | 48.75 | 1,052 |
| Apr 28, 2025 | 50.00 | 50.40 | 49.00 | 50.00 | 50.00 | 5,095 |
| Apr 25, 2025 | 50.00 | 50.10 | 48.70 | 49.90 | 49.90 | 7,135 |
| Apr 24, 2025 | 49.00 | 50.00 | 48.50 | 50.00 | 50.00 | 10,020 |
| Apr 23, 2025 | 50.30 | 50.30 | 50.00 | 50.00 | 50.00 | 216 |
| Apr 22, 2025 | 50.40 | 50.40 | 48.05 | 50.30 | 50.30 | 5,020 |
| Apr 21, 2025 | 50.10 | 50.40 | 48.05 | 50.40 | 50.40 | 4,724 |
| Apr 18, 2025 | 50.10 | 50.10 | 49.30 | 50.10 | 50.10 | 10,050 |
| Apr 17, 2025 | 50.10 | 50.10 | 49.30 | 50.10 | 50.10 | 19,226 |
| Apr 16, 2025 | 50.20 | 50.20 | 47.85 | 50.10 | 50.10 | 11,182 |
| Apr 15, 2025 | 50.30 | 50.30 | 47.85 | 50.20 | 50.20 | 8,040 |
| Apr 14, 2025 | 50.80 | 50.80 | 48.05 | 50.30 | 50.30 | 35,315 |
| Apr 11, 2025 | 51.70 | 51.70 | 48.85 | 50.90 | 50.90 | 9,424 |
| Apr 10, 2025 | 52.00 | 52.00 | 49.70 | 51.70 | 51.70 | 15,307 |
| Apr 9, 2025 | 50.00 | 50.50 | 47.50 | 49.95 | 49.95 | 81,875 |
| Apr 8, 2025 | 50.40 | 50.40 | 47.90 | 50.00 | 50.00 | 33,810 |
| Apr 7, 2025 | 52.20 | 52.50 | 49.00 | 50.20 | 50.20 | 119,547 |
| Apr 2, 2025 | 53.70 | 53.70 | 52.30 | 53.60 | 53.60 | 43,031 |
| Apr 1, 2025 | 54.00 | 54.00 | 53.00 | 53.60 | 53.60 | 4,097 |
| Mar 31, 2025 | 54.20 | 54.20 | 52.00 | 54.00 | 54.00 | 3,030 |
| Mar 28, 2025 | 54.10 | 54.90 | 52.10 | 54.20 | 54.20 | 28,370 |
| Mar 27, 2025 | 54.50 | 54.90 | 52.10 | 54.10 | 54.10 | 65,062 |
| Mar 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 10 |
| Mar 25, 2025 | 54.40 | 54.50 | 53.90 | 54.50 | 54.50 | 4,030 |
| Mar 24, 2025 | 54.90 | 55.00 | 53.00 | 53.80 | 53.80 | 21,486 |
| Mar 21, 2025 | 54.50 | 54.90 | 54.00 | 54.90 | 54.90 | 11,400 |
| Mar 20, 2025 | 55.00 | 55.00 | 54.00 | 54.50 | 54.50 | 31,030 |
| Mar 19, 2025 | 53.70 | 55.40 | 52.90 | 55.00 | 55.00 | 14,570 |
| Mar 18, 2025 | 53.60 | 53.70 | 53.00 | 53.70 | 53.70 | 5,210 |
| Mar 17, 2025 | 53.60 | 53.60 | 53.00 | 53.60 | 53.60 | 9,440 |
| Mar 14, 2025 | 53.60 | 53.60 | 52.30 | 53.60 | 53.60 | 2,945 |
| Mar 13, 2025 | 54.00 | 54.00 | 52.50 | 53.60 | 53.60 | 209,260 |
| Mar 12, 2025 | 54.90 | 54.90 | 53.00 | 54.00 | 54.00 | 13,080 |
| Mar 11, 2025 | 54.90 | 54.90 | 52.00 | 54.90 | 54.90 | 38,098 |
| Mar 10, 2025 | 54.90 | 55.40 | 54.80 | 55.40 | 55.40 | 1,030 |
| Mar 7, 2025 | 54.10 | 54.90 | 52.30 | 54.90 | 54.90 | 36,065 |
| Mar 6, 2025 | 55.60 | 55.60 | 52.30 | 54.10 | 54.10 | 23,220 |
| Mar 5, 2025 | 55.60 | 55.60 | 53.00 | 53.10 | 53.10 | 13,306 |
| Mar 4, 2025 | 55.90 | 55.90 | 53.10 | 55.60 | 55.60 | 32,327 |
| Mar 3, 2025 | 55.90 | 55.90 | 53.50 | 55.90 | 55.90 | 1,120 |
| Feb 27, 2025 | 56.10 | 56.10 | 53.50 | 55.90 | 55.90 | 10,232 |
| Feb 26, 2025 | 56.90 | 56.90 | 52.30 | 56.10 | 56.10 | 23,195 |
| Feb 25, 2025 | 56.90 | 56.90 | 56.00 | 56.90 | 56.90 | 2,030 |
| Feb 24, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 10 |
| Feb 21, 2025 | 57.00 | 57.00 | 54.50 | 56.90 | 56.90 | 38,940 |
| Feb 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 110 |
| Feb 19, 2025 | 57.00 | 57.00 | 55.10 | 57.00 | 57.00 | 2,864 |
| Feb 18, 2025 | 57.00 | 57.00 | 55.80 | 57.00 | 57.00 | 3,631 |
| Feb 17, 2025 | 56.50 | 56.90 | 56.50 | 56.90 | 56.90 | 3,010 |
| Feb 14, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 20 |
| Feb 13, 2025 | 53.80 | 56.90 | 53.60 | 56.90 | 56.90 | 50,230 |
| Feb 12, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 34,100 |
| Feb 11, 2025 | 53.20 | 55.90 | 53.20 | 55.20 | 55.20 | 30,290 |
| Feb 10, 2025 | 56.00 | 56.00 | 52.60 | 53.30 | 53.30 | 27,567 |
| Feb 7, 2025 | 56.50 | 57.00 | 55.90 | 56.10 | 56.10 | 17,652 |
| Feb 6, 2025 | 57.40 | 58.00 | 55.90 | 57.00 | 57.00 | 52,960 |
| Feb 5, 2025 | 57.40 | 57.50 | 57.00 | 57.40 | 57.40 | 14,849 |
| Feb 4, 2025 | 53.80 | 57.50 | 53.80 | 57.40 | 57.40 | 109,610 |
| Feb 3, 2025 | 52.00 | 53.90 | 52.00 | 53.80 | 53.80 | 124,652 |
| Jan 22, 2025 | 50.50 | 52.40 | 50.50 | 52.40 | 52.40 | 67,020 |
| Jan 21, 2025 | 50.50 | 51.10 | 49.80 | 50.40 | 50.40 | 45,510 |
| Jan 20, 2025 | 49.80 | 51.00 | 49.00 | 50.80 | 50.80 | 37,000 |
| Jan 17, 2025 | 49.50 | 50.80 | 49.50 | 50.30 | 50.30 | 66,000 |
| Jan 16, 2025 | 50.50 | 50.50 | 49.50 | 49.50 | 49.50 | 10,000 |
| Jan 15, 2025 | 49.25 | 49.90 | 49.25 | 49.90 | 49.90 | 90,500 |
| Jan 14, 2025 | 49.70 | 49.95 | 49.25 | 49.30 | 49.30 | 40,500 |
| Jan 13, 2025 | 49.70 | 50.40 | 49.00 | 49.40 | 49.40 | 46,306 |
| Jan 10, 2025 | 49.35 | 50.00 | 49.05 | 49.60 | 49.60 | 68,550 |
| Jan 9, 2025 | 49.55 | 50.00 | 49.35 | 49.35 | 49.35 | 104,000 |
| Jan 8, 2025 | 49.50 | 50.10 | 49.50 | 50.00 | 50.00 | 61,150 |
| Jan 7, 2025 | 50.10 | 50.10 | 49.05 | 49.05 | 49.05 | 29,000 |
| Jan 6, 2025 | 50.30 | 50.30 | 49.50 | 50.00 | 50.00 | 140,241 |
| Jan 3, 2025 | 50.00 | 50.60 | 49.05 | 50.00 | 50.00 | 170,248 |
| Jan 2, 2025 | 50.10 | 52.10 | 49.75 | 50.50 | 50.50 | 242,917 |
| Dec 31, 2024 | 51.10 | 52.10 | 49.05 | 50.20 | 50.20 | 142,517 |
| Dec 30, 2024 | 53.00 | 53.00 | 49.85 | 50.60 | 50.60 | 72,622 |
| Dec 27, 2024 | 52.10 | 53.90 | 51.30 | 53.00 | 53.00 | 18,796 |
| Dec 26, 2024 | 52.80 | 53.90 | 52.00 | 53.90 | 53.90 | 57,100 |
| Dec 25, 2024 | 54.40 | 54.40 | 50.10 | 52.80 | 52.80 | 175,143 |
| Dec 24, 2024 | 56.00 | 56.00 | 53.00 | 54.10 | 54.10 | 127,001 |
| Dec 23, 2024 | 55.00 | 56.00 | 54.50 | 56.00 | 56.00 | 8,010 |
| Dec 20, 2024 | 55.00 | 55.80 | 54.50 | 54.80 | 54.80 | 36,312 |
| Dec 19, 2024 | 56.10 | 56.30 | 54.90 | 55.50 | 55.50 | 80,861 |
| Dec 18, 2024 | 56.30 | 56.90 | 56.10 | 56.10 | 56.10 | 39,451 |
| Dec 17, 2024 | 56.30 | 56.50 | 56.20 | 56.50 | 56.50 | 30,450 |
| Dec 16, 2024 | 57.40 | 57.40 | 56.00 | 56.20 | 56.20 | 47,301 |
| Dec 13, 2024 | 56.60 | 57.40 | 56.10 | 57.40 | 57.40 | 12,034 |
| Dec 12, 2024 | 56.80 | 57.10 | 55.90 | 56.30 | 56.30 | 68,304 |
| Dec 11, 2024 | 57.00 | 57.20 | 56.90 | 57.00 | 57.00 | 50,748 |
| Dec 10, 2024 | 57.10 | 58.40 | 57.00 | 58.20 | 58.20 | 32,151 |
| Dec 9, 2024 | 57.10 | 58.00 | 57.00 | 57.00 | 57.00 | 24,053 |
| Dec 6, 2024 | 58.10 | 58.10 | 57.20 | 57.80 | 57.80 | 102,410 |
| Dec 5, 2024 | 58.80 | 58.80 | 57.90 | 58.30 | 58.30 | 74,069 |
| Dec 4, 2024 | 58.60 | 58.80 | 58.00 | 58.80 | 58.80 | 28,215 |
| Dec 3, 2024 | 58.50 | 59.20 | 58.30 | 58.60 | 58.60 | 99,000 |
| Dec 2, 2024 | 58.80 | 59.00 | 58.40 | 59.00 | 59.00 | 87,225 |
| Nov 29, 2024 | 59.20 | 59.30 | 58.90 | 59.00 | 59.00 | 30,230 |
| Nov 28, 2024 | 59.00 | 59.20 | 58.90 | 59.20 | 59.20 | 47,004 |
| Nov 27, 2024 | 59.40 | 59.50 | 58.90 | 59.30 | 59.30 | 62,439 |
| Nov 26, 2024 | 60.00 | 60.00 | 58.60 | 58.90 | 58.90 | 32,163 |
| Nov 25, 2024 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 5,492 |
| Nov 22, 2024 | 59.90 | 59.90 | 58.30 | 59.40 | 59.40 | 149,966 |
| Nov 21, 2024 | 59.40 | 60.80 | 59.30 | 59.90 | 59.90 | 132,708 |
| Nov 20, 2024 | 59.80 | 59.80 | 59.30 | 59.70 | 59.70 | 48,022 |
| Nov 19, 2024 | 59.50 | 60.00 | 59.40 | 59.80 | 59.80 | 49,225 |
| Nov 18, 2024 | 59.50 | 59.90 | 59.30 | 59.90 | 59.90 | 74,002 |
| Nov 15, 2024 | 59.90 | 60.00 | 59.10 | 60.00 | 60.00 | 27,519 |
| Nov 14, 2024 | 59.90 | 60.10 | 59.00 | 59.90 | 59.90 | 134,122 |
| Nov 13, 2024 | 60.00 | 60.30 | 59.50 | 60.00 | 60.00 | 118,126 |
| Nov 12, 2024 | 60.10 | 60.50 | 59.30 | 60.00 | 60.00 | 59,491 |
| Nov 11, 2024 | 59.00 | 61.10 | 58.10 | 60.40 | 60.40 | 192,303 |
| Nov 8, 2024 | 61.00 | 69.00 | 58.00 | 60.30 | 60.30 | 226,206 |