Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	65.900	71.300	65.400	71.300	70.272	11,250,828
2026-04-27	67.000	67.000	62.500	64.900	63.964	11,933,519
2026-04-24	71.800	71.800	65.400	66.600	65.639	10,431,263
2026-04-23	75.000	75.000	66.100	70.000	68.990	18,259,166
2026-04-22	73.700	75.100	72.000	73.300	72.243	12,273,497
2026-04-21	77.000	77.000	71.000	73.600	72.539	21,024,066
2026-04-20	78.000	80.100	74.500	77.400	76.284	23,315,463
2026-04-17	76.900	80.500	74.500	77.900	76.776	152,529,979
2026-04-16	71.900	76.000	69.000	76.000	74.904	179,235,811
2026-04-15	69.100	69.100	69.100	69.100	68.103	7,409,551
2026-04-14	62.900	62.900	62.900	62.900	61.993	7,851,261
2026-04-13	50.800	57.200	50.000	57.200	56.375	62,627,185
2026-04-10	58.900	59.400	51.600	52.000	51.250	77,058,808
2026-04-09	52.400	57.300	51.700	57.300	56.474	49,343,676
2026-04-08	50.800	53.000	50.200	52.100	51.349	37,369,371
2026-04-07	55.400	55.500	49.300	49.650	48.934	64,233,833
2026-04-02	51.700	54.200	50.000	54.200	53.418	45,146,475
2026-04-01	48.050	49.800	48.000	49.300	48.589	12,999,046
2026-03-31	47.000	48.250	45.450	45.550	44.893	10,330,582
2026-03-30	47.200	48.550	46.700	47.750	47.061	7,904,176
2026-03-27	49.050	50.300	48.300	48.700	47.998	8,381,973
2026-03-26	50.000	53.100	49.950	50.100	49.377	30,439,345
2026-03-25	48.500	50.300	47.700	48.600	47.899	17,206,637
2026-03-24	48.500	49.050	44.900	46.650	45.977	10,909,489
2026-03-23	46.000	48.850	45.900	46.800	46.125	10,035,478
2026-03-20	49.450	51.200	47.450	48.100	47.406	21,846,515
2026-03-19	48.800	50.900	48.300	48.500	47.801	25,908,803
2026-03-18	48.200	48.800	45.650	47.200	46.519	19,179,134
2026-03-17	49.950	50.300	47.300	48.150	47.456	38,029,609
2026-03-16	43.000	47.000	42.900	47.000	46.322	23,305,356
2026-03-13	44.500	45.050	42.300	42.750	42.133	42,276,881
2026-03-12	39.300	43.650	39.200	43.650	43.020	21,224,046
2026-03-11	38.000	40.250	38.000	39.700	39.127	11,266,696
2026-03-10	37.650	39.200	36.800	37.500	36.959	6,485,179
2026-03-09	35.350	37.150	35.350	37.150	36.614	7,409,869
2026-03-06	38.350	39.500	37.600	39.150	38.585	11,760,767
2026-03-05	37.600	38.500	37.100	38.350	37.797	5,609,253
2026-03-04	37.400	37.550	36.050	36.500	35.974	4,710,901
2026-03-03	38.850	39.800	37.750	38.100	37.551	6,297,633
2026-03-02	37.500	39.050	37.250	38.750	38.191	5,221,503
2026-02-26	38.200	38.450	37.400	38.100	37.551	2,706,035
2026-02-25	38.600	39.050	37.900	38.200	37.649	3,534,978
2026-02-24	37.200	38.400	37.200	38.400	37.846	9,203,188
2026-02-23	34.950	37.150	34.950	37.000	36.466	5,287,465
2026-02-11	36.050	36.050	35.100	35.700	35.185	2,804,135
2026-02-10	36.100	36.300	35.650	36.200	35.678	1,518,099
2026-02-09	36.000	36.600	35.600	35.700	35.185	2,176,495
2026-02-06	36.900	36.900	35.400	35.600	35.087	4,216,989
2026-02-05	36.650	38.150	36.300	37.150	36.614	6,489,920
2026-02-04	36.100	37.700	35.700	36.700	36.171	5,544,659
2026-02-03	35.600	36.200	34.800	36.100	35.579	3,237,839
2026-02-02	35.300	35.950	34.850	35.650	35.136	3,892,403
2026-01-30	36.050	36.050	34.700	35.150	34.643	3,746,986
2026-01-29	37.050	37.150	35.900	36.100	35.579	3,760,676
2026-01-28	37.500	37.600	36.600	36.900	36.368	6,080,410
2026-01-27	38.900	39.000	36.100	37.500	36.959	14,412,820
2026-01-26	35.400	38.200	35.400	37.900	37.353	9,572,643
2026-01-23	35.200	35.250	34.500	35.200	34.692	2,425,070
2026-01-22	35.900	36.650	34.800	34.900	34.397	4,411,319
2026-01-21	36.450	36.750	35.350	35.500	34.988	5,326,601

← NewerPage 3 of 21 · 1,219 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.