Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	49.450	49.550	48.550	49.200	46.301	2,287,551
2023-08-04	50.500	50.800	49.650	49.800	46.866	3,592,196
2023-08-02	51.000	51.700	50.300	50.800	47.807	4,067,209
2023-08-01	50.200	53.200	50.100	51.600	48.560	8,690,035
2023-07-31	49.750	50.300	49.450	49.450	46.536	2,107,375
2023-07-28	49.950	49.950	49.300	49.550	46.631	1,366,481
2023-07-27	49.050	50.200	48.850	49.950	47.007	1,990,498
2023-07-26	48.550	49.600	48.550	48.800	45.925	1,591,364
2023-07-25	48.600	48.800	48.250	48.500	45.642	1,393,322
2023-07-24	49.100	49.150	48.200	48.450	45.595	2,198,832
2023-07-21	49.500	49.800	49.150	49.150	46.254	1,730,264
2023-07-20	49.500	50.500	49.000	49.950	47.007	1,342,288
2023-07-19	49.950	50.100	49.050	49.100	46.207	1,801,150
2023-07-18	50.600	50.900	49.500	49.500	46.583	2,255,061
2023-07-17	48.900	50.500	48.500	50.500	47.525	2,591,624
2023-07-14	49.000	49.400	48.900	48.900	46.019	1,857,783
2023-07-13	49.450	49.650	48.700	48.800	45.925	2,629,701
2023-07-12	49.450	49.650	49.050	49.050	46.160	1,463,194
2023-07-11	49.700	50.100	49.300	49.400	46.489	1,767,380
2023-07-10	49.750	49.800	49.000	49.000	46.113	2,235,670
2023-07-07	50.000	50.100	49.300	49.450	46.536	3,203,813
2023-07-06	51.000	51.400	50.200	50.300	47.336	3,152,077
2023-07-05	51.700	52.300	51.100	51.100	48.089	1,953,363
2023-07-04	51.900	51.900	51.400	51.400	48.372	1,914,700
2023-07-03	52.000	52.000	51.600	51.600	48.560	1,439,975
2023-06-30	51.300	52.100	51.200	52.000	48.936	989,718
2023-06-29	51.500	52.300	51.300	51.400	48.372	1,315,398
2023-06-28	51.800	51.800	51.100	51.200	48.183	1,581,121
2023-06-27	53.100	53.100	51.500	51.500	48.466	3,123,481
2023-06-26	53.500	53.600	52.600	53.100	49.971	1,859,733
2023-06-21	53.100	54.300	52.900	53.100	49.971	3,689,499
2023-06-20	54.000	54.000	52.600	53.100	49.971	3,155,387
2023-06-19	52.300	54.200	52.200	53.800	50.630	6,890,677
2023-06-16	52.200	52.800	51.600	52.200	49.124	3,011,116
2023-06-15	52.400	52.400	51.600	51.700	48.654	2,808,169
2023-06-14	53.400	54.600	52.200	52.400	49.313	7,612,233
2023-06-13	52.600	53.100	52.500	53.000	49.877	3,448,314
2023-06-12	52.700	52.800	51.500	51.900	48.842	2,054,824
2023-06-09	53.000	53.100	52.200	52.500	49.407	2,079,764
2023-06-08	53.200	53.200	52.300	52.400	49.313	2,503,505
2023-06-07	53.300	53.400	52.600	53.000	49.877	3,855,986
2023-06-06	52.800	53.000	52.300	52.700	49.595	2,771,165
2023-06-05	52.000	53.100	51.900	52.600	49.501	4,647,236
2023-06-02	52.000	52.100	51.400	51.400	48.372	2,304,980
2023-06-01	51.700	52.200	51.200	51.600	48.560	2,914,673
2023-05-31	51.500	51.800	50.900	51.200	48.183	2,716,849
2023-05-30	50.200	52.600	49.700	51.700	48.654	9,458,044
2023-05-29	49.750	50.400	49.700	49.900	46.960	1,843,643
2023-05-26	49.800	50.100	49.300	49.300	46.395	1,276,166
2023-05-25	49.700	49.800	49.400	49.800	46.866	1,093,392
2023-05-24	49.400	49.850	49.350	49.700	46.772	1,707,789
2023-05-23	49.600	49.800	49.100	49.550	46.631	1,349,444
2023-05-22	48.600	49.550	48.600	49.400	46.489	1,736,823
2023-05-19	48.700	48.800	48.300	48.600	45.736	1,225,864
2023-05-18	48.550	48.600	48.150	48.450	45.595	1,619,425
2023-05-17	47.500	48.500	47.400	48.350	45.501	2,153,725
2023-05-16	47.150	47.900	47.100	47.600	44.795	1,746,045
2023-05-15	46.800	46.950	46.100	46.550	43.807	2,094,470
2023-05-12	46.350	47.100	46.350	47.050	44.278	1,400,713
2023-05-11	47.700	47.700	46.450	46.650	43.901	2,383,050

← NewerPage 14 of 21 · 1,216 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.