Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	41.650	43.250	41.400	42.450	39.949	3,878,426
2022-11-01	41.100	41.500	40.800	41.350	38.914	1,111,415
2022-10-31	41.150	41.300	40.700	41.100	38.678	1,191,903
2022-10-28	42.350	42.650	40.550	40.550	38.161	2,926,130
2022-10-27	41.500	42.600	41.450	42.600	40.090	2,482,439
2022-10-26	42.000	42.050	40.900	41.250	38.820	2,168,563
2022-10-25	42.500	43.100	41.650	41.800	39.337	1,636,510
2022-10-24	43.050	43.400	42.300	42.350	39.855	1,395,640
2022-10-21	43.000	43.000	42.150	42.150	39.667	1,164,753
2022-10-20	42.850	43.300	41.850	43.300	40.749	4,349,859
2022-10-19	43.650	43.950	43.150	43.200	40.655	3,013,690
2022-10-18	43.700	43.950	43.000	43.650	41.078	1,975,722
2022-10-17	42.200	43.000	41.650	43.000	40.466	2,149,600
2022-10-14	41.900	43.200	41.900	43.000	40.466	2,832,796
2022-10-13	42.400	43.150	40.550	40.550	38.161	3,417,145
2022-10-12	42.100	42.400	41.300	42.250	39.761	2,099,417
2022-10-11	42.000	42.650	41.400	41.900	39.431	2,809,100
2022-10-07	43.100	43.600	42.700	43.050	40.514	1,878,445
2022-10-06	43.400	44.050	43.400	43.500	40.937	2,284,260
2022-10-05	43.600	44.250	43.050	43.250	40.702	3,202,669
2022-10-04	42.500	43.150	42.400	43.100	40.561	2,077,716
2022-10-03	40.750	41.900	40.450	41.650	39.196	1,802,978
2022-09-30	39.900	41.450	39.700	41.450	39.008	2,991,585
2022-09-29	40.800	41.200	40.150	40.900	38.490	2,863,289
2022-09-28	41.100	41.650	40.050	40.050	37.690	4,410,505
2022-09-27	40.000	41.900	39.900	41.700	39.243	4,632,895
2022-09-26	43.000	43.100	40.050	40.200	37.831	9,738,141
2022-09-23	45.000	45.250	43.800	43.900	41.313	6,010,290
2022-09-22	45.600	45.600	44.350	45.450	42.772	3,242,712
2022-09-21	46.050	46.300	45.650	45.650	42.960	2,733,854
2022-09-20	46.700	46.800	46.300	46.300	43.572	1,238,025
2022-09-19	46.850	47.200	46.200	46.250	43.525	2,161,870
2022-09-16	47.550	47.600	46.850	46.850	44.090	4,335,297
2022-09-15	48.150	48.350	47.800	47.800	44.984	1,897,474
2022-09-14	47.750	48.200	47.600	48.150	45.313	2,419,721
2022-09-13	49.400	49.900	48.750	48.750	45.878	2,105,296
2022-09-12	49.700	49.700	49.150	49.350	46.442	1,392,432
2022-09-08	48.650	48.850	48.150	48.850	45.972	1,244,796
2022-09-07	47.850	48.750	47.700	48.150	45.313	1,759,407
2022-09-06	50.100	50.700	48.400	48.500	45.642	4,076,514
2022-09-05	51.300	51.400	49.900	50.100	47.148	1,971,932
2022-09-02	52.000	52.200	50.800	50.800	47.807	2,659,806
2022-09-01	51.500	52.300	51.000	51.600	48.560	3,467,586
2022-08-31	51.000	52.000	50.900	51.600	48.560	3,152,496
2022-08-30	50.000	51.600	49.850	51.400	48.372	4,060,251
2022-08-29	50.000	50.200	49.500	49.900	46.960	3,293,051
2022-08-26	52.200	52.400	51.500	51.600	48.560	1,994,157
2022-08-25	51.000	52.000	51.000	51.800	48.748	2,122,426
2022-08-24	51.200	51.400	50.500	50.600	47.619	1,445,223
2022-08-23	50.800	51.400	50.300	50.900	47.901	2,225,968
2022-08-22	52.600	52.600	51.400	51.700	48.654	2,841,000
2022-08-19	52.200	53.200	51.900	52.700	49.595	8,560,699
2022-08-18	52.600	52.600	51.200	51.300	48.277	4,276,649
2022-08-17	51.800	52.500	51.600	52.300	49.218	6,598,659
2022-08-16	51.400	51.800	50.900	51.400	48.372	3,781,954
2022-08-15	50.700	51.500	50.100	51.300	48.277	4,124,936
2022-08-12	49.100	50.600	49.100	50.400	47.430	6,169,182
2022-08-11	48.300	49.200	48.100	49.100	46.207	4,563,451
2022-08-10	47.000	48.050	46.750	47.600	44.795	2,584,375
2022-08-09	47.550	47.650	46.800	47.350	44.560	2,973,133

← NewerPage 17 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.