Ennostar Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	41.250	41.700	41.000	41.000	39.410	963,458
2024-07-30	40.800	41.400	40.300	41.100	39.506	1,541,076
2024-07-29	41.800	41.800	41.000	41.000	39.410	1,054,361
2024-07-26	40.800	41.300	40.200	41.150	39.554	1,375,344
2024-07-23	41.300	41.900	41.300	41.650	40.034	1,379,286
2024-07-22	43.000	43.450	41.200	41.250	39.650	4,538,940
2024-07-19	45.350	45.350	43.200	43.200	41.524	5,513,180
2024-07-18	45.400	45.650	44.650	45.600	43.831	2,548,545
2024-07-17	45.500	46.200	45.200	45.350	43.591	2,155,401
2024-07-16	46.150	46.200	45.250	45.300	43.543	1,500,599
2024-07-15	46.350	46.600	45.650	45.850	44.071	1,971,138
2024-07-12	44.950	46.450	44.950	46.050	44.264	3,472,375
2024-07-11	45.300	45.800	44.700	45.500	43.735	1,932,064
2024-07-10	45.100	45.650	44.900	44.950	43.206	1,919,123
2024-07-09	46.200	46.200	44.800	45.100	43.351	2,466,061
2024-07-08	46.400	46.400	45.650	46.200	44.408	2,532,929
2024-07-05	45.250	46.300	44.700	46.300	44.504	5,582,509
2024-07-04	43.900	45.200	43.850	44.950	43.206	4,217,350
2024-07-03	43.200	43.850	43.200	43.600	41.909	1,806,120
2024-07-02	42.950	43.500	42.600	43.200	41.524	2,107,690
2024-07-01	43.400	43.450	43.000	43.000	41.332	1,786,321
2024-06-28	43.150	44.000	43.150	43.450	41.765	1,668,490
2024-06-27	43.300	43.350	43.050	43.100	41.428	2,026,227
2024-06-26	43.200	43.950	43.000	43.750	42.053	2,379,872
2024-06-25	44.250	44.400	43.400	43.850	41.266	2,715,485
2024-06-24	45.150	45.250	44.100	44.150	41.549	2,106,999
2024-06-21	45.050	45.800	45.000	45.100	42.443	3,420,698
2024-06-20	44.750	45.300	44.700	45.200	42.537	1,491,262
2024-06-19	45.550	45.600	44.650	44.700	42.066	2,399,689
2024-06-18	45.550	45.650	45.000	45.500	42.819	2,027,653
2024-06-17	44.600	45.600	44.450	45.250	42.584	2,267,066
2024-06-14	43.650	44.750	43.600	44.550	41.925	2,260,756
2024-06-13	43.600	44.100	43.300	43.550	40.984	1,725,565
2024-06-12	43.700	44.200	43.350	43.400	40.843	1,488,716
2024-06-11	44.600	44.650	43.650	43.700	41.125	2,869,697
2024-06-07	43.200	45.300	43.200	44.950	42.302	4,055,753
2024-06-06	43.750	44.100	43.000	43.050	40.514	3,207,382
2024-06-05	44.300	44.750	43.100	43.600	41.031	4,570,443
2024-06-04	44.700	45.200	44.150	44.300	41.690	2,663,083
2024-06-03	45.750	45.950	44.900	44.900	42.254	2,355,630
2024-05-31	45.450	45.950	45.300	45.700	43.007	2,564,901
2024-05-30	46.550	47.700	45.100	45.100	42.443	6,724,961
2024-05-29	48.400	48.450	47.000	47.000	44.231	7,134,329
2024-05-28	44.600	48.750	44.250	48.400	45.548	14,172,575
2024-05-27	44.650	44.700	44.050	44.350	41.737	2,382,023
2024-05-24	45.200	46.150	44.500	44.500	41.878	4,484,999
2024-05-23	45.700	45.750	45.300	45.650	42.960	2,553,907
2024-05-22	45.650	46.100	45.200	46.100	43.384	3,480,976
2024-05-21	44.700	45.800	44.250	45.800	43.101	3,960,775
2024-05-20	43.850	45.100	43.850	45.100	42.443	4,645,314
2024-05-17	44.250	44.250	43.700	43.800	41.219	1,876,535
2024-05-16	43.450	44.500	43.100	44.350	41.737	5,094,167
2024-05-15	42.950	43.400	42.700	43.000	40.466	1,936,282
2024-05-14	42.950	43.400	42.800	42.800	40.278	1,689,691
2024-05-13	43.000	43.150	42.500	42.850	40.325	1,454,754
2024-05-10	43.350	43.350	42.250	43.000	40.466	3,298,464
2024-05-09	43.600	43.650	43.250	43.450	40.890	1,844,087
2024-05-08	43.400	43.650	42.800	43.650	41.078	3,102,282
2024-05-07	43.850	43.950	42.750	43.450	40.890	3,633,791
2024-05-06	42.700	43.800	42.700	43.300	40.749	4,206,701

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.9000 TWD
2025-06-25	0.9000 TWD
2024-06-26	0.9183 TWD
2022-06-16	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.