Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	43.750	43.900	43.300	43.400	40.843	1,079,884
2024-01-24	43.000	44.300	43.000	43.750	41.172	1,936,584
2024-01-23	42.750	43.600	42.650	42.850	40.325	1,912,964
2024-01-22	42.000	42.700	41.050	42.600	40.090	3,344,810
2024-01-19	42.650	43.150	42.300	43.050	40.514	1,413,855
2024-01-18	42.700	43.050	42.500	42.500	39.996	1,813,565
2024-01-17	43.300	43.600	42.500	42.600	40.090	2,954,061
2024-01-16	44.250	44.350	43.200	43.650	41.078	3,281,656
2024-01-15	44.350	44.350	44.350	44.350	41.737	0
2024-01-12	45.050	45.250	44.350	44.350	41.737	1,238,514
2024-01-11	44.600	45.200	44.600	45.050	42.396	1,095,024
2024-01-10	45.200	45.450	44.500	44.500	41.878	1,905,480
2024-01-09	47.000	47.050	45.250	45.250	42.584	2,956,893
2024-01-08	45.950	48.300	45.900	46.600	43.854	9,506,547
2024-01-05	44.750	45.750	44.750	45.600	42.913	1,470,834
2024-01-04	45.050	45.350	44.650	44.700	42.066	917,493
2024-01-03	45.850	45.850	45.050	45.050	42.396	1,786,352
2024-01-02	46.450	46.550	46.100	46.350	43.619	956,443
2023-12-29	46.350	46.600	46.050	46.300	43.572	1,363,272
2023-12-28	46.550	46.700	45.800	46.150	43.431	2,178,904
2023-12-27	46.350	46.650	46.100	46.250	43.525	2,178,919
2023-12-26	45.600	46.200	45.550	46.100	43.384	2,381,314
2023-12-25	44.350	45.900	44.300	45.600	42.913	3,675,995
2023-12-22	43.400	44.500	43.400	44.000	41.408	1,373,322
2023-12-21	43.150	43.600	43.150	43.400	40.843	706,787
2023-12-20	43.500	43.800	43.200	43.650	41.078	1,057,004
2023-12-19	44.600	44.600	43.350	43.400	40.843	2,092,944
2023-12-18	45.500	45.600	44.650	44.650	42.019	1,116,874
2023-12-15	45.350	45.850	45.350	45.350	42.678	1,756,449
2023-12-14	45.000	45.650	44.800	45.200	42.537	1,644,990
2023-12-13	44.450	44.850	44.300	44.700	42.066	1,076,496
2023-12-12	44.650	44.650	44.050	44.250	41.643	596,263
2023-12-11	44.800	44.800	44.150	44.200	41.596	649,339
2023-12-08	44.350	45.100	44.350	44.600	41.972	805,947
2023-12-07	45.300	45.300	44.250	44.250	41.643	1,096,014
2023-12-06	45.050	45.200	44.800	44.950	42.302	973,001
2023-12-05	45.500	45.600	45.100	45.150	42.490	915,592
2023-12-04	45.600	46.150	45.600	45.600	42.913	864,342
2023-12-01	45.850	46.350	45.500	45.500	42.819	1,068,286
2023-11-30	46.000	46.100	45.600	45.850	43.149	1,299,634
2023-11-29	45.500	45.950	45.500	45.850	43.149	1,261,742
2023-11-28	45.250	46.000	44.800	45.750	43.054	1,672,616
2023-11-27	45.450	45.700	44.700	44.900	42.254	1,116,132
2023-11-24	45.450	45.850	45.350	45.600	42.913	622,318
2023-11-23	45.150	46.100	45.150	45.350	42.678	1,800,721
2023-11-22	45.050	45.200	44.750	45.150	42.490	716,034
2023-11-21	45.450	45.450	44.550	45.050	42.396	1,322,236
2023-11-20	44.800	45.550	44.800	45.050	42.396	1,481,575
2023-11-17	44.600	44.950	44.450	44.700	42.066	1,081,466
2023-11-16	44.800	44.900	44.300	44.600	41.972	1,023,268
2023-11-15	43.700	44.850	43.700	44.550	41.925	3,336,744
2023-11-14	43.200	43.300	42.900	43.100	40.561	594,386
2023-11-13	43.200	43.250	42.850	42.950	40.419	433,414
2023-11-10	43.150	43.500	42.550	42.650	40.137	979,162
2023-11-09	43.750	43.750	43.100	43.150	40.608	657,122
2023-11-08	43.550	43.800	43.250	43.650	41.078	912,035
2023-11-07	43.500	43.900	43.200	43.200	40.655	862,034
2023-11-06	43.700	44.100	43.100	43.650	41.078	1,436,889
2023-11-03	43.200	43.750	43.100	43.650	41.078	1,257,654
2023-11-02	42.600	43.150	42.400	42.850	40.325	1,387,003

← NewerPage 12 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.