Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	47.600	47.900	47.200	47.650	44.842	3,773,539
2022-08-05	47.600	48.350	47.600	48.350	45.501	4,270,072
2022-08-04	47.050	47.550	46.550	47.500	44.701	2,937,859
2022-08-03	47.500	47.700	46.800	46.950	44.184	2,855,100
2022-08-02	49.200	49.200	47.200	47.500	44.701	6,262,860
2022-08-01	49.350	49.600	48.900	49.450	46.536	3,134,291
2022-07-29	49.200	49.800	49.100	49.450	46.536	3,071,861
2022-07-28	50.100	50.200	48.700	48.700	45.831	5,950,027
2022-07-27	51.300	51.400	49.100	49.650	46.725	11,417,126
2022-07-26	53.800	55.100	51.400	51.600	48.560	23,947,625
2022-07-25	50.900	51.600	50.200	51.600	48.560	2,341,455
2022-07-22	51.800	52.000	50.900	51.200	48.183	2,650,072
2022-07-21	51.000	51.900	50.800	51.700	48.654	4,424,996
2022-07-20	51.200	51.300	50.400	50.600	47.619	3,428,389
2022-07-19	49.900	50.900	49.550	50.500	47.525	2,784,132
2022-07-18	49.500	50.500	49.200	50.400	47.430	3,209,504
2022-07-15	48.300	49.500	47.800	49.300	46.395	2,743,998
2022-07-14	47.100	48.550	46.800	48.550	45.689	2,520,747
2022-07-13	47.400	48.000	47.350	47.350	44.560	2,737,809
2022-07-12	48.000	48.000	46.000	46.100	43.384	3,509,720
2022-07-11	48.800	49.100	48.050	48.550	45.689	1,754,870
2022-07-08	48.200	49.100	47.900	48.500	45.642	3,560,525
2022-07-07	45.900	47.900	45.450	47.850	45.031	5,432,540
2022-07-06	47.550	48.200	45.500	45.650	42.960	7,148,992
2022-07-05	48.950	49.400	47.200	48.600	45.736	4,590,398
2022-07-04	47.900	48.900	47.550	47.750	44.937	5,026,378
2022-07-01	50.700	51.300	47.200	47.550	44.748	8,572,645
2022-06-30	52.400	52.400	50.300	50.700	47.713	5,760,233
2022-06-29	52.200	53.100	51.600	52.600	49.501	4,428,350
2022-06-28	52.300	52.800	52.000	52.400	49.313	3,950,502
2022-06-27	52.100	52.500	51.500	52.100	49.030	4,487,566
2022-06-24	50.300	52.300	50.300	51.000	47.995	7,009,719
2022-06-23	49.800	50.800	48.800	49.450	46.536	7,372,239
2022-06-22	52.400	52.400	49.500	49.700	46.772	8,226,093
2022-06-21	50.100	52.300	49.900	52.000	48.936	6,980,230
2022-06-20	52.100	52.300	49.300	49.300	46.395	11,607,418
2022-06-17	53.000	53.300	51.900	52.100	49.030	8,082,689
2022-06-16	55.600	56.000	53.900	53.900	50.724	5,630,377
2022-06-15	57.500	57.900	56.500	56.500	51.289	5,319,212
2022-06-14	57.000	57.700	56.400	57.400	52.106	3,971,061
2022-06-13	58.400	58.600	57.500	57.500	52.197	4,973,664
2022-06-10	60.300	60.300	59.400	59.600	54.103	4,416,193
2022-06-09	60.300	60.800	60.200	60.700	55.101	2,410,692
2022-06-08	62.200	62.300	60.300	60.400	54.829	6,456,830
2022-06-07	61.800	62.000	61.500	61.900	56.191	3,494,501
2022-06-06	62.300	62.900	61.500	62.600	56.826	3,965,528
2022-06-02	63.300	63.700	62.200	62.300	56.554	6,246,133
2022-06-01	63.100	63.400	62.600	62.900	57.099	6,859,753
2022-05-31	64.300	64.600	63.500	63.500	57.643	6,739,292
2022-05-30	64.300	64.600	63.500	64.100	58.188	6,529,633
2022-05-27	63.300	63.600	62.800	63.000	57.189	5,436,364
2022-05-26	63.000	63.700	62.200	62.500	56.735	9,212,260
2022-05-25	61.700	62.900	61.600	62.600	56.826	4,711,847
2022-05-24	62.800	63.100	61.200	61.400	55.737	6,061,292
2022-05-23	63.000	63.800	62.300	62.500	56.735	5,934,909
2022-05-20	63.800	63.800	62.400	63.000	57.189	11,704,534
2022-05-19	60.800	63.800	60.500	63.800	57.916	15,681,575
2022-05-18	62.600	62.900	61.500	61.800	56.100	12,555,117
2022-05-17	59.900	62.800	59.700	62.500	56.735	15,044,926
2022-05-16	60.000	60.500	59.100	59.600	54.103	5,495,785

← NewerPage 18 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.