Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	42.700	43.800	42.700	43.300	40.749	4,206,701
2024-05-03	43.300	43.400	42.450	42.600	40.090	2,832,650
2024-05-02	42.800	43.300	42.400	43.200	40.655	2,894,230
2024-04-30	42.800	42.900	42.350	42.850	40.325	2,308,153
2024-04-29	41.500	42.900	41.500	42.900	40.372	6,021,436
2024-04-26	40.700	42.050	40.600	41.150	38.725	6,261,164
2024-04-25	40.000	40.550	39.750	40.400	38.020	2,387,658
2024-04-24	40.100	40.300	39.800	40.300	37.926	1,604,283
2024-04-23	39.700	40.050	39.550	39.800	37.455	1,265,411
2024-04-22	39.000	39.950	38.900	39.500	37.173	2,253,047
2024-04-19	39.350	39.600	38.050	38.550	36.279	2,786,345
2024-04-18	39.400	39.800	39.150	39.750	37.408	1,377,936
2024-04-17	38.950	39.400	38.800	39.400	37.079	1,530,555
2024-04-16	40.000	40.100	38.750	38.850	36.561	2,928,161
2024-04-15	39.750	40.650	39.750	40.200	37.831	1,871,883
2024-04-12	40.300	40.450	39.900	40.100	37.737	2,263,502
2024-04-11	40.700	40.900	39.800	40.600	38.208	5,070,034
2024-04-10	39.300	40.000	39.300	39.900	37.549	2,158,640
2024-04-09	39.000	39.750	39.000	39.050	36.749	2,286,872
2024-04-08	38.600	39.200	38.450	38.550	36.279	1,513,997
2024-04-03	39.000	39.000	38.400	38.600	36.326	1,327,952
2024-04-02	39.500	39.550	39.050	39.050	36.749	954,390
2024-04-01	38.200	39.550	38.200	39.500	37.173	2,171,709
2024-03-29	38.650	39.050	38.200	38.300	36.043	1,741,000
2024-03-28	38.850	38.950	38.600	38.650	36.373	1,438,595
2024-03-27	38.650	39.200	38.200	39.000	36.702	2,321,051
2024-03-26	39.900	40.200	38.550	38.600	36.326	4,399,996
2024-03-25	40.000	40.750	39.750	39.800	37.455	2,831,697
2024-03-22	40.150	40.250	39.850	40.050	37.690	1,672,587
2024-03-21	40.050	40.550	40.050	40.250	37.878	1,635,606
2024-03-20	40.100	40.150	39.700	39.900	37.549	2,389,675
2024-03-19	40.000	40.300	39.800	39.900	37.549	1,948,756
2024-03-18	40.000	40.500	39.850	40.000	37.643	1,866,228
2024-03-15	39.900	39.900	39.300	39.650	37.314	2,456,191
2024-03-14	40.250	40.450	39.900	39.900	37.549	2,196,753
2024-03-13	40.850	41.100	40.100	40.200	37.831	2,052,148
2024-03-12	40.650	41.100	40.450	41.000	38.584	1,815,896
2024-03-11	40.000	40.850	40.000	40.700	38.302	1,706,957
2024-03-08	40.800	41.000	39.950	40.150	37.784	4,435,024
2024-03-07	41.850	41.850	40.900	40.950	38.537	4,143,947
2024-03-06	42.050	42.200	41.600	41.950	39.478	2,678,537
2024-03-05	41.350	42.400	41.300	42.350	39.855	3,098,811
2024-03-04	41.900	41.950	41.350	41.500	39.055	4,186,389
2024-03-01	42.900	42.900	42.000	42.000	39.525	3,545,507
2024-02-29	42.900	42.900	42.600	42.900	40.372	2,157,033
2024-02-27	43.600	43.750	42.850	43.000	40.466	2,203,114
2024-02-26	44.100	44.700	43.200	43.450	40.890	2,394,395
2024-02-23	44.900	44.900	44.300	44.300	41.690	1,264,251
2024-02-22	45.100	45.500	44.800	44.950	42.302	1,694,094
2024-02-21	44.800	45.150	44.600	44.650	42.019	1,226,323
2024-02-20	45.100	45.150	44.700	44.750	42.113	1,075,318
2024-02-19	44.100	45.550	44.100	45.100	42.443	4,024,541
2024-02-16	43.300	43.900	43.250	43.700	41.125	1,540,187
2024-02-15	42.050	43.400	41.650	43.350	40.796	2,985,154
2024-02-05	42.200	42.450	41.700	41.950	39.478	1,549,500
2024-02-02	42.550	42.650	42.200	42.400	39.902	934,615
2024-02-01	42.100	42.950	42.100	42.300	39.808	1,318,263
2024-01-31	42.000	42.750	42.000	42.050	39.572	1,252,618
2024-01-30	42.500	42.700	41.900	42.000	39.525	1,688,579
2024-01-29	42.950	42.950	42.300	42.600	40.090	948,138

← NewerPage 11 of 21 · 1,220 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.