Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	54.800	55.000	53.000	53.700	53.700	3,577,800
2026-07-22	53.000	54.600	53.000	53.800	53.800	4,327,556
2026-07-21	52.200	52.700	51.200	52.300	52.300	4,983,446
2026-07-20	53.400	53.400	49.450	51.700	51.700	9,181,458
2026-07-17	55.500	56.000	52.500	52.500	52.500	11,744,377
2026-07-16	59.500	59.700	57.500	57.700	57.700	5,452,213
2026-07-15	59.700	60.800	58.500	60.500	60.500	5,898,104
2026-07-14	60.900	61.400	57.000	59.300	59.300	10,838,206
2026-07-13	63.800	64.900	60.300	60.900	60.900	7,709,171
2026-07-10	63.700	63.700	63.700	63.700	63.700	0
2026-07-09	62.100	65.400	61.100	63.700	63.700	9,550,877
2026-07-08	62.000	62.700	60.300	61.900	61.900	4,714,229
2026-07-07	65.200	67.900	60.900	61.300	61.300	15,606,816
2026-07-06	63.600	65.400	63.400	64.100	64.100	6,336,548
2026-07-03	61.400	62.600	61.300	62.300	62.300	4,913,063
2026-07-02	62.000	63.700	61.400	62.100	62.100	5,254,576
2026-07-01	65.900	66.300	62.400	62.400	62.400	7,119,762
2026-06-30	62.600	65.700	62.500	64.800	64.800	6,606,154
2026-06-29	61.800	63.700	61.300	62.400	61.500	6,226,949
2026-06-26	66.800	67.400	61.500	61.600	60.712	15,153,395
2026-06-25	72.300	72.500	67.500	67.500	66.526	14,683,268
2026-06-24	69.000	73.600	68.600	71.200	70.173	20,808,528
2026-06-23	73.600	73.600	70.000	70.100	69.089	20,339,917
2026-06-22	68.500	73.800	68.000	72.900	71.849	29,249,619
2026-06-18	67.000	68.700	66.500	67.200	66.231	13,250,578
2026-06-17	63.800	66.900	63.400	65.900	64.950	9,838,725
2026-06-16	67.600	67.800	64.300	64.300	63.373	9,449,739
2026-06-15	66.700	68.000	65.700	66.300	65.344	10,067,608
2026-06-12	65.000	66.500	64.400	64.400	63.471	10,156,279
2026-06-11	63.000	64.200	59.700	63.500	62.584	15,693,596
2026-06-10	64.600	69.600	62.700	62.700	61.796	22,227,976
2026-06-09	65.000	67.000	63.700	66.000	65.048	13,098,908
2026-06-08	63.200	65.200	63.200	64.800	63.865	18,573,131
2026-06-05	68.600	70.800	65.500	70.200	69.188	16,922,333
2026-06-04	69.000	70.200	67.800	68.500	67.512	12,476,076
2026-06-03	70.100	74.100	69.800	70.000	68.990	32,817,926
2026-06-02	71.800	72.500	68.100	69.200	68.202	22,368,030
2026-06-01	73.500	74.200	71.500	71.600	70.567	19,612,488
2026-05-29	73.800	74.600	72.800	72.800	71.750	16,545,129
2026-05-28	74.800	78.500	72.600	72.700	71.651	35,164,683
2026-05-27	80.000	80.000	74.000	74.300	73.228	48,112,092
2026-05-26	79.900	80.800	76.800	79.400	78.255	38,012,090
2026-05-25	85.100	87.100	78.800	79.700	78.551	94,761,491
2026-05-22	75.800	81.400	74.500	81.400	80.226	75,872,069
2026-05-21	69.100	74.100	68.700	74.000	72.933	45,824,500
2026-05-20	67.300	68.400	66.300	67.400	66.428	8,363,896
2026-05-19	68.000	69.800	66.500	66.900	65.935	13,763,427
2026-05-18	66.400	67.900	64.200	67.900	66.921	11,743,215
2026-05-15	68.700	69.700	66.100	67.200	66.231	17,638,297
2026-05-14	71.400	71.500	66.100	68.200	67.216	31,363,603
2026-05-13	72.500	73.200	69.100	70.000	68.990	28,706,234
2026-05-12	68.500	74.600	68.000	73.700	72.637	52,064,618
2026-05-11	68.800	69.600	64.600	67.900	66.921	41,484,277
2026-05-08	71.000	78.200	71.000	71.100	70.075	65,804,920
2026-05-07	73.700	74.000	70.500	71.400	70.370	29,406,573
2026-05-06	76.000	77.000	69.500	73.300	72.243	55,180,837
2026-05-05	79.000	83.300	74.600	74.600	73.524	67,698,908
2026-05-04	76.000	79.100	74.300	78.400	77.269	16,531,624
2026-04-30	75.000	75.000	72.600	74.100	73.031	10,577,905
2026-04-29	72.200	75.600	70.000	73.700	72.637	12,163,345

← NewerPage 2 of 3 · 126 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.