Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	58.600	59.300	58.200	59.100	53.649	4,228,613
2022-05-12	57.500	59.000	57.500	57.500	52.197	5,457,113
2022-05-11	58.500	58.500	57.500	58.000	52.651	4,061,412
2022-05-10	55.800	58.900	55.600	58.900	53.467	6,394,942
2022-05-09	60.400	60.400	57.100	57.100	51.834	10,446,150
2022-05-06	59.400	60.900	59.100	60.800	55.192	5,111,109
2022-05-05	60.500	61.500	60.200	60.600	55.011	5,933,617
2022-05-04	61.000	61.000	59.500	59.600	54.103	5,174,245
2022-05-03	59.000	60.800	59.000	60.500	54.920	6,465,684
2022-04-29	60.200	60.500	58.500	58.700	53.286	4,979,340
2022-04-28	58.600	59.900	57.700	58.900	53.467	6,743,441
2022-04-27	57.600	58.400	56.200	57.900	52.560	12,546,990
2022-04-26	59.900	60.200	59.100	59.200	53.740	5,924,619
2022-04-25	60.900	61.000	58.900	59.100	53.649	10,693,990
2022-04-22	61.700	63.400	61.500	62.100	56.372	9,502,092
2022-04-21	62.300	62.600	61.800	62.100	56.372	4,764,085
2022-04-20	63.000	63.200	61.800	62.100	56.372	5,556,834
2022-04-19	63.000	63.700	62.400	62.400	56.645	3,493,491
2022-04-18	62.200	63.600	61.600	62.300	56.554	7,553,300
2022-04-15	64.900	65.000	62.900	62.900	57.099	9,694,101
2022-04-14	66.600	66.600	64.800	65.500	59.459	4,775,125
2022-04-13	65.600	66.000	65.000	65.800	59.731	3,848,158
2022-04-12	65.000	66.400	64.600	64.800	58.823	8,299,447
2022-04-11	68.300	68.300	65.000	65.500	59.459	18,920,747
2022-04-08	68.800	69.000	68.200	68.600	62.273	4,688,341
2022-04-07	70.500	71.200	68.300	68.400	62.091	9,407,920
2022-04-06	70.600	70.700	69.800	70.400	63.907	5,488,534
2022-04-01	71.000	71.200	70.500	71.200	64.633	5,065,848
2022-03-31	72.600	72.700	71.200	71.500	64.905	6,089,211
2022-03-30	74.000	74.100	72.100	72.200	65.541	13,918,881
2022-03-29	71.800	75.000	71.700	73.900	67.084	29,324,862
2022-03-28	70.000	70.200	69.100	69.800	63.362	6,332,956
2022-03-25	72.500	72.500	70.400	70.700	64.179	7,833,516
2022-03-24	71.500	72.300	70.600	72.100	65.450	6,836,414
2022-03-23	72.300	72.700	71.500	71.600	64.996	9,546,518
2022-03-22	71.900	72.500	71.400	71.800	65.178	7,339,595
2022-03-21	72.100	72.900	71.400	72.300	65.632	9,966,855
2022-03-18	71.100	72.000	69.900	71.800	65.178	13,347,678
2022-03-17	70.200	72.000	69.900	71.600	64.996	16,240,600
2022-03-16	70.700	70.700	68.000	68.500	62.182	13,988,355
2022-03-15	70.600	71.000	67.600	69.400	62.999	20,175,319
2022-03-14	71.500	72.700	71.000	71.200	64.633	11,487,810
2022-03-11	71.000	72.000	70.100	71.100	64.542	11,120,017
2022-03-10	71.300	72.500	70.300	71.000	64.451	24,393,349
2022-03-09	70.500	70.500	69.000	69.900	63.453	16,454,773
2022-03-08	71.200	72.600	68.600	68.600	62.273	37,029,558
2022-03-07	72.100	73.300	70.700	71.300	64.724	32,886,055
2022-03-04	77.700	77.700	74.200	74.300	67.447	46,630,646
2022-03-03	79.500	79.900	78.600	78.700	71.441	19,292,226
2022-03-02	79.200	79.600	77.100	78.500	71.260	31,219,411
2022-03-01	78.800	80.800	77.500	80.100	72.712	41,640,660
2022-02-25	86.000	87.500	78.200	79.000	71.714	94,158,641
2022-02-24	88.800	89.200	85.200	85.800	77.886	35,675,099
2022-02-23	88.000	90.300	87.200	90.300	81.971	34,003,728
2022-02-22	88.500	91.100	86.700	86.900	78.885	57,234,980
2022-02-21	89.500	89.800	88.100	88.400	80.247	23,985,899
2022-02-18	91.000	91.000	88.500	90.300	81.971	45,027,386
2022-02-17	93.000	93.800	91.000	92.000	83.515	40,586,064
2022-02-16	96.900	97.300	91.500	91.800	83.333	79,610,982
2022-02-15	100.50	102.00	95.300	95.300	86.510	55,919,921

← NewerPage 19 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.