Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	50.000	50.500	49.200	50.400	47.430	3,299,035
2023-02-06	50.800	51.200	50.000	50.200	47.242	3,946,541
2023-02-03	51.400	51.400	50.200	50.500	47.525	3,234,073
2023-02-02	51.700	52.100	50.600	51.000	47.995	7,265,377
2023-02-01	50.500	51.500	50.000	51.200	48.183	5,371,581
2023-01-31	49.800	50.600	49.400	50.000	47.054	4,659,200
2023-01-30	49.800	49.850	48.750	49.150	46.254	3,727,814
2023-01-17	48.750	49.100	48.650	48.750	45.878	1,355,419
2023-01-16	49.000	49.100	48.300	48.750	45.878	1,858,661
2023-01-13	49.550	49.700	48.800	48.850	45.972	2,777,460
2023-01-12	50.200	50.700	49.200	49.300	46.395	4,643,823
2023-01-11	50.500	51.000	49.700	50.200	47.242	7,793,554
2023-01-10	48.000	50.300	47.600	50.100	47.148	12,007,357
2023-01-09	46.600	48.450	46.550	48.350	45.501	5,709,423
2023-01-06	47.000	47.250	46.200	46.250	43.525	4,464,964
2023-01-05	46.600	48.150	46.600	48.050	45.219	5,858,759
2023-01-04	45.350	46.600	45.100	46.600	43.854	1,816,772
2023-01-03	44.650	45.300	44.500	45.100	42.443	1,003,184
2022-12-30	45.500	45.500	44.650	44.750	42.113	1,412,083
2022-12-29	45.250	45.350	44.650	44.900	42.254	1,917,292
2022-12-28	46.400	46.400	45.500	45.600	42.913	2,259,097
2022-12-27	46.500	47.050	46.350	46.600	43.854	856,058
2022-12-26	46.600	46.800	46.100	46.400	43.666	775,805
2022-12-23	46.450	46.800	45.900	46.600	43.854	1,142,952
2022-12-22	47.200	47.550	46.650	47.050	44.278	1,916,485
2022-12-21	48.000	48.000	46.650	47.000	44.231	2,578,035
2022-12-20	48.250	48.700	46.600	46.750	43.995	3,209,640
2022-12-19	48.300	48.950	47.200	48.450	45.595	3,573,876
2022-12-16	48.400	49.050	48.100	48.700	45.831	5,065,495
2022-12-15	49.200	49.500	48.550	48.850	45.972	3,326,671
2022-12-14	48.250	49.250	47.700	49.200	46.301	5,787,490
2022-12-13	46.700	48.400	46.450	48.250	45.407	6,360,498
2022-12-12	46.000	46.150	45.200	46.100	43.384	2,069,875
2022-12-09	47.300	47.950	46.400	46.450	43.713	3,367,080
2022-12-08	46.000	47.000	45.950	46.600	43.854	1,692,905
2022-12-07	46.900	47.200	45.850	46.100	43.384	2,636,031
2022-12-06	48.000	48.000	46.750	47.100	44.325	2,879,480
2022-12-05	47.900	48.650	47.800	48.250	45.407	2,201,648
2022-12-02	47.500	48.000	47.400	47.700	44.890	1,986,806
2022-12-01	47.700	47.950	47.100	47.300	44.513	3,410,889
2022-11-30	46.100	47.200	46.000	47.000	44.231	3,198,163
2022-11-29	45.700	45.950	45.050	45.900	43.196	1,631,078
2022-11-28	45.400	45.800	45.200	45.700	43.007	1,796,991
2022-11-25	46.500	46.950	45.900	45.950	43.243	2,721,701
2022-11-24	46.400	46.650	46.050	46.500	43.760	1,871,354
2022-11-23	46.000	46.400	45.800	46.000	43.290	1,644,451
2022-11-22	45.700	45.900	45.150	45.750	43.054	1,456,135
2022-11-21	45.850	46.100	45.400	45.550	42.866	1,701,620
2022-11-18	46.600	46.800	45.600	45.750	43.054	2,557,034
2022-11-17	46.200	46.650	45.750	46.500	43.760	3,097,826
2022-11-16	46.200	46.800	45.950	46.500	43.760	4,871,369
2022-11-15	45.750	46.400	45.250	46.200	43.478	5,300,668
2022-11-14	45.450	46.500	45.300	46.000	43.290	6,409,782
2022-11-11	45.700	46.000	44.600	44.950	42.302	7,920,268
2022-11-10	44.100	44.750	43.800	44.450	41.831	4,461,110
2022-11-09	43.400	44.650	43.300	44.250	41.643	8,548,675
2022-11-08	41.800	44.050	41.800	42.950	40.419	6,940,931
2022-11-07	41.200	41.900	40.600	41.650	39.196	3,562,626
2022-11-04	41.800	41.800	40.950	41.550	39.102	4,093,727
2022-11-03	41.850	42.750	41.700	42.300	39.808	1,739,981

← NewerPage 16 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.