Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	97.300	101.00	96.000	100.00	90.777	44,681,271
2022-02-11	101.00	103.50	99.700	100.00	90.777	36,963,533
2022-02-10	103.50	104.00	99.900	101.00	91.684	51,784,542
2022-02-09	95.600	104.00	94.600	103.50	93.954	90,597,682
2022-02-08	93.400	96.300	92.300	94.800	86.056	41,619,982
2022-02-07	94.000	95.300	91.500	93.400	84.785	52,398,267
2022-01-26	87.300	91.800	86.300	90.000	81.699	52,107,669
2022-01-25	90.700	91.600	86.600	86.600	78.613	43,545,417
2022-01-24	92.200	93.300	89.200	90.800	82.425	55,930,108
2022-01-21	94.600	95.600	91.500	91.800	83.333	48,377,726
2022-01-20	96.800	97.700	93.400	96.500	87.600	77,516,734
2022-01-19	90.700	96.500	90.200	95.900	87.055	84,120,546
2022-01-18	94.100	97.500	91.600	91.600	83.151	67,291,822
2022-01-17	89.000	94.200	88.800	94.200	85.512	56,939,688
2022-01-14	89.400	90.000	86.600	88.000	79.883	48,058,208
2022-01-13	93.000	94.300	88.300	88.600	80.428	49,420,028
2022-01-12	95.100	97.500	91.600	92.700	84.150	60,688,154
2022-01-11	94.000	96.500	91.200	92.700	84.150	72,474,413
2022-01-10	88.600	95.300	87.500	94.200	85.512	72,347,147
2022-01-07	85.200	90.000	85.200	89.100	80.882	70,880,708
2022-01-06	83.000	86.000	82.000	85.200	77.342	34,156,028
2022-01-05	79.900	84.900	79.600	84.100	76.343	43,200,916
2022-01-04	79.000	79.500	77.900	79.400	72.077	5,202,058
2022-01-03	77.300	79.000	77.100	79.000	71.714	6,601,804
2021-12-30	77.100	77.300	76.300	76.700	69.626	1,659,160
2021-12-29	77.000	77.600	76.800	77.100	69.989	1,636,529
2021-12-28	78.000	78.400	76.600	76.700	69.626	2,964,632
2021-12-27	77.000	77.800	76.500	77.500	70.352	3,048,744
2021-12-24	77.000	77.400	76.100	76.200	69.172	2,009,154
2021-12-23	76.400	77.000	76.200	76.800	69.717	2,465,289
2021-12-22	76.500	76.700	75.800	75.900	68.900	2,033,975
2021-12-21	76.000	76.500	75.800	76.000	68.990	1,854,620
2021-12-20	76.500	76.800	75.600	75.800	68.809	2,601,463
2021-12-17	77.800	77.900	76.200	76.500	69.444	4,163,242
2021-12-16	77.500	78.300	77.200	78.100	70.897	4,471,841
2021-12-15	76.800	77.500	76.500	76.900	69.807	2,488,117
2021-12-14	78.800	78.800	76.700	76.800	69.717	6,305,803
2021-12-13	78.000	79.600	77.800	79.500	72.167	5,182,187
2021-12-10	79.000	79.000	77.000	77.300	70.170	6,011,288
2021-12-09	78.900	79.700	78.300	78.500	71.260	4,814,542
2021-12-08	80.100	80.400	78.300	78.300	71.078	5,609,190
2021-12-07	80.500	80.800	79.100	79.300	71.986	3,657,143
2021-12-06	79.800	81.000	79.000	80.200	72.803	4,018,104
2021-12-03	80.600	81.300	79.200	79.400	72.077	5,835,061
2021-12-02	79.700	82.500	78.900	79.100	71.804	15,472,401
2021-12-01	76.600	79.800	76.600	79.600	72.258	5,891,826
2021-11-30	76.000	78.800	75.900	77.400	70.261	6,037,794
2021-11-29	74.700	76.100	73.800	75.300	68.355	6,142,325
2021-11-26	78.700	78.700	75.800	76.000	68.990	8,041,817
2021-11-25	79.000	79.200	77.600	78.000	70.806	4,531,433
2021-11-24	80.100	80.800	78.300	78.700	71.441	7,244,847
2021-11-23	80.000	83.500	79.600	80.200	72.803	16,095,271
2021-11-22	79.700	81.700	79.600	80.400	72.984	12,221,808
2021-11-19	79.900	80.000	78.600	79.000	71.714	5,374,200
2021-11-18	79.300	80.000	78.900	79.100	71.804	7,292,343
2021-11-17	78.200	79.300	77.800	78.700	71.441	7,405,306
2021-11-16	78.100	79.200	77.300	77.300	70.170	7,017,222
2021-11-15	77.700	78.800	77.400	77.500	70.352	6,411,615
2021-11-12	80.500	81.800	77.000	77.000	69.898	25,053,314
2021-11-11	80.000	81.900	79.000	80.900	73.438	28,461,818

← NewerPage 20 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.