Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	47.800	47.800	47.200	47.400	44.607	1,566,251
2023-05-09	47.900	48.000	47.300	47.650	44.842	2,365,941
2023-05-08	49.100	49.200	47.500	47.600	44.795	6,346,229
2023-05-05	49.350	49.750	49.000	49.050	46.160	2,362,655
2023-05-04	49.700	49.850	49.200	49.600	46.678	1,233,005
2023-05-03	50.100	50.100	49.350	49.500	46.583	1,611,087
2023-05-02	50.200	50.400	49.150	50.100	47.148	1,658,391
2023-04-28	50.000	50.400	49.550	49.900	46.960	2,587,665
2023-04-27	49.500	49.900	48.900	49.350	46.442	1,720,607
2023-04-26	49.400	49.950	48.800	49.500	46.583	2,667,361
2023-04-25	51.700	52.000	49.550	49.700	46.772	5,254,271
2023-04-24	51.300	52.300	50.900	51.600	48.560	1,743,473
2023-04-21	52.600	53.100	51.000	51.000	47.995	4,655,513
2023-04-20	53.700	54.000	52.100	52.300	49.218	5,539,703
2023-04-19	54.500	54.500	53.300	53.600	50.442	3,666,729
2023-04-18	54.100	54.900	53.600	53.900	50.724	7,255,768
2023-04-17	54.100	54.200	53.300	53.900	50.724	3,006,543
2023-04-14	53.500	54.700	53.100	53.800	50.630	5,042,142
2023-04-13	53.800	54.200	53.000	53.000	49.877	3,800,155
2023-04-12	54.000	54.000	53.100	53.800	50.630	3,897,275
2023-04-11	52.700	54.400	52.400	54.200	51.007	6,820,379
2023-04-10	52.400	52.800	51.900	52.200	49.124	2,460,346
2023-04-07	52.200	53.200	52.200	52.400	49.313	2,344,265
2023-04-06	53.800	53.800	52.200	52.300	49.218	3,459,088
2023-03-31	53.700	54.600	53.200	53.200	50.065	4,584,402
2023-03-30	53.700	53.800	53.100	53.100	49.971	3,410,709
2023-03-29	53.600	55.400	53.100	53.100	49.971	8,329,658
2023-03-28	54.100	54.700	52.800	53.300	50.160	7,854,829
2023-03-27	56.500	57.200	53.900	54.000	50.818	24,184,870
2023-03-24	51.000	55.700	51.000	55.700	52.418	31,240,513
2023-03-23	50.900	51.800	50.600	50.700	47.713	5,741,751
2023-03-22	49.400	51.300	49.150	51.000	47.995	6,833,186
2023-03-21	49.250	49.850	49.150	49.250	46.348	2,103,597
2023-03-20	48.250	48.800	48.050	48.800	45.925	1,289,518
2023-03-17	48.100	48.450	47.950	48.250	45.407	1,489,136
2023-03-16	47.800	48.150	47.500	47.750	44.937	1,542,272
2023-03-15	48.650	48.800	47.900	48.000	45.172	1,626,094
2023-03-14	48.600	48.600	47.800	48.150	45.313	1,734,281
2023-03-13	48.300	48.900	47.750	48.850	45.972	2,190,711
2023-03-10	49.400	49.800	48.400	48.500	45.642	3,902,239
2023-03-09	51.400	51.400	50.000	50.000	47.054	2,671,232
2023-03-08	50.400	51.400	50.200	51.100	48.089	4,208,880
2023-03-07	50.000	50.700	49.950	50.500	47.525	3,145,965
2023-03-06	49.000	50.900	48.900	50.100	47.148	7,300,724
2023-03-03	46.600	49.150	46.300	48.650	45.784	8,162,180
2023-03-02	46.650	46.800	46.100	46.450	43.713	5,724,873
2023-03-01	48.850	48.850	46.350	47.150	44.372	7,200,808
2023-02-24	49.950	50.000	49.100	49.150	46.254	3,348,832
2023-02-23	49.200	51.200	49.200	50.100	47.148	3,867,298
2023-02-22	49.500	49.550	49.000	49.150	46.254	1,824,416
2023-02-21	50.500	50.500	50.000	50.100	47.148	1,080,100
2023-02-20	50.000	50.400	49.800	50.400	47.430	1,696,068
2023-02-17	49.300	50.200	49.200	49.800	46.866	2,382,121
2023-02-16	48.850	49.450	48.700	49.400	46.489	1,518,982
2023-02-15	48.850	48.900	48.350	48.350	45.501	1,425,504
2023-02-14	49.000	49.050	48.650	48.700	45.831	981,549
2023-02-13	48.800	49.000	48.400	48.600	45.736	1,572,074
2023-02-10	49.950	49.950	48.600	48.600	45.736	3,064,897
2023-02-09	50.500	50.500	49.500	49.500	46.583	2,498,146
2023-02-08	50.700	50.700	50.100	50.300	47.336	1,758,654

← NewerPage 15 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.