Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	41.650	44.350	41.650	42.250	39.761	4,340,356
2023-10-31	41.700	42.400	41.200	41.200	38.773	1,565,056
2023-10-30	41.650	42.100	41.600	41.700	39.243	871,078
2023-10-27	42.300	42.300	41.650	41.650	39.196	690,278
2023-10-26	42.000	42.250	41.700	41.700	39.243	1,121,188
2023-10-25	42.200	42.900	42.200	42.500	39.996	1,005,954
2023-10-24	41.650	42.250	41.550	42.100	39.619	741,540
2023-10-23	41.800	42.450	41.650	41.650	39.196	1,024,671
2023-10-20	42.050	42.300	41.550	41.900	39.431	1,592,125
2023-10-19	42.800	43.000	42.350	42.350	39.855	1,663,820
2023-10-18	42.950	43.400	42.000	43.400	40.843	4,894,764
2023-10-17	43.300	43.650	42.950	42.950	40.419	1,305,286
2023-10-16	43.100	43.300	42.850	43.000	40.466	1,265,677
2023-10-13	43.600	43.800	42.700	43.450	40.890	1,436,981
2023-10-12	44.000	44.050	43.650	43.800	41.219	1,244,084
2023-10-11	44.150	44.150	43.550	43.650	41.078	1,491,669
2023-10-06	44.100	44.100	43.650	43.700	41.125	390,967
2023-10-05	43.000	44.000	42.950	43.900	41.313	1,059,112
2023-10-04	43.600	43.600	42.700	42.850	40.325	2,440,418
2023-10-03	44.200	44.850	43.850	43.850	41.266	1,433,019
2023-10-02	44.400	44.400	43.950	44.150	41.549	809,921
2023-09-28	44.400	44.550	43.900	43.900	41.313	1,092,312
2023-09-27	44.200	44.500	44.150	44.200	41.596	1,018,520
2023-09-26	44.750	44.850	44.400	44.400	41.784	1,047,707
2023-09-25	45.200	45.250	44.900	44.900	42.254	630,025
2023-09-22	44.500	45.100	44.300	45.000	42.349	731,216
2023-09-21	45.600	45.700	44.550	44.600	41.972	1,785,253
2023-09-20	46.000	46.200	45.700	45.700	43.007	840,456
2023-09-19	46.700	46.800	45.800	45.800	43.101	1,054,584
2023-09-18	46.400	47.300	46.400	46.600	43.854	1,092,761
2023-09-15	46.900	46.900	46.150	46.400	43.666	1,603,297
2023-09-14	46.500	46.750	46.250	46.700	43.948	1,388,399
2023-09-13	46.250	46.500	45.900	46.100	43.384	792,946
2023-09-12	45.750	46.350	45.350	46.100	43.384	1,133,283
2023-09-11	45.650	46.150	45.200	45.300	42.631	895,860
2023-09-08	45.650	45.900	45.450	45.450	42.772	706,521
2023-09-07	46.250	46.800	45.800	45.800	43.101	901,451
2023-09-06	47.150	47.500	46.300	46.300	43.572	1,806,661
2023-09-05	45.750	46.600	45.750	46.400	43.666	741,507
2023-09-04	46.200	46.350	45.650	45.950	43.243	1,317,106
2023-09-01	45.650	46.950	45.650	46.700	43.948	1,964,968
2023-08-31	45.800	45.900	45.450	45.450	42.772	1,022,114
2023-08-30	45.500	45.900	45.300	45.800	43.101	1,293,877
2023-08-29	44.750	45.200	44.750	45.200	42.537	680,664
2023-08-28	45.000	45.050	44.500	44.600	41.972	711,177
2023-08-25	44.950	45.200	44.750	44.850	42.207	731,349
2023-08-24	45.050	45.650	44.950	45.000	42.349	843,697
2023-08-23	44.500	44.950	44.500	44.750	42.113	667,841
2023-08-22	45.100	45.300	44.350	44.400	41.784	1,139,479
2023-08-21	45.000	45.550	44.650	44.650	42.019	1,409,960
2023-08-18	45.000	45.700	44.850	45.000	42.349	981,258
2023-08-17	44.700	45.550	44.200	45.300	42.631	1,565,574
2023-08-16	44.850	45.200	44.300	44.700	42.066	2,051,598
2023-08-15	45.400	45.750	45.050	45.200	42.537	1,359,712
2023-08-14	46.400	46.400	45.100	45.250	42.584	3,061,135
2023-08-11	46.850	47.300	46.300	46.600	43.854	2,184,436
2023-08-10	48.000	48.000	46.850	46.850	44.090	3,060,989
2023-08-09	48.050	48.350	47.800	48.000	45.172	1,453,852
2023-08-08	49.050	49.050	48.050	48.100	45.266	3,603,734
2023-08-07	49.450	49.550	48.550	49.200	46.301	2,287,551

← NewerPage 13 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.