Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	37.800	37.800	36.050	37.150	36.614	11,382,357
2026-01-19	34.550	35.550	34.250	35.300	34.791	3,886,722
2026-01-16	35.350	35.350	34.450	34.550	34.052	3,553,228
2026-01-15	35.450	35.450	34.650	35.000	34.495	2,517,841
2026-01-14	35.500	35.800	35.300	35.350	34.840	3,534,108
2026-01-13	35.850	36.300	34.750	35.300	34.791	3,770,905
2026-01-12	34.950	36.000	34.750	35.300	34.791	3,728,849
2026-01-09	35.500	35.550	34.300	34.950	34.446	3,150,519
2026-01-08	37.400	37.750	35.250	35.350	34.840	5,654,234
2026-01-07	36.000	38.100	36.000	36.550	36.023	9,507,209
2026-01-06	35.850	36.100	35.200	35.550	35.037	4,789,218
2026-01-05	34.800	36.300	34.150	35.900	35.382	8,168,234
2026-01-02	35.000	35.300	34.150	34.700	34.200	5,831,172
2025-12-31	33.200	35.800	32.750	35.750	35.234	9,519,015
2025-12-30	33.200	33.500	32.850	33.200	32.721	1,043,444
2025-12-29	33.100	33.800	33.100	33.200	32.721	1,746,067
2025-12-26	33.350	33.350	32.600	32.850	32.376	943,938
2025-12-24	33.350	33.650	33.000	33.050	32.573	1,046,993
2025-12-23	33.250	33.250	32.650	32.900	32.426	663,918
2025-12-22	33.500	33.800	32.800	32.950	32.475	1,644,460
2025-12-19	31.900	32.950	31.850	32.950	32.475	1,463,712
2025-12-18	32.300	32.350	31.700	31.800	31.341	1,308,838
2025-12-17	33.350	33.550	32.350	32.350	31.883	1,202,187
2025-12-16	33.500	33.850	32.600	33.000	32.524	1,897,720
2025-12-15	34.350	34.650	33.800	33.900	33.411	2,112,825
2025-12-12	34.300	34.850	34.050	34.550	34.052	5,686,194
2025-12-11	33.400	34.200	33.300	34.200	33.707	1,860,130
2025-12-10	33.350	33.850	32.750	33.400	32.918	1,948,606
2025-12-09	33.150	33.350	32.750	33.350	32.869	1,369,156
2025-12-08	32.200	33.850	31.950	33.400	32.918	4,267,600
2025-12-05	32.800	33.300	31.900	32.200	31.736	1,075,231
2025-12-04	32.850	33.400	32.800	33.000	32.524	1,080,983
2025-12-03	32.450	32.800	32.400	32.800	32.327	682,221
2025-12-02	32.000	32.600	32.000	32.450	31.982	722,324
2025-12-01	32.050	32.250	31.800	32.000	31.539	830,042
2025-11-28	32.450	32.800	32.100	32.150	31.686	913,322
2025-11-27	31.900	32.350	31.800	32.350	31.883	995,918
2025-11-26	31.600	31.950	31.500	31.700	31.243	762,700
2025-11-25	31.150	31.550	30.850	31.500	31.046	950,626
2025-11-24	31.750	31.750	30.600	30.600	30.159	2,390,067
2025-11-21	31.250	31.900	30.900	31.150	30.701	1,877,914
2025-11-20	31.800	32.200	31.750	32.100	31.637	928,759
2025-11-19	31.800	32.100	31.100	31.350	30.898	1,743,432
2025-11-18	32.750	32.750	31.800	31.850	31.391	2,182,868
2025-11-17	33.400	33.800	32.950	33.000	32.524	1,116,293
2025-11-14	34.000	34.000	33.250	33.350	32.869	1,319,635
2025-11-13	34.050	34.350	33.650	34.100	33.608	869,805
2025-11-12	33.600	34.650	33.400	33.950	33.460	1,672,467
2025-11-11	33.400	33.700	33.100	33.150	32.672	1,699,487
2025-11-10	33.650	33.700	33.050	33.250	32.770	1,606,754
2025-11-07	33.950	34.250	33.700	34.150	33.658	746,452
2025-11-06	33.550	34.450	33.450	34.350	33.855	1,204,809
2025-11-05	33.100	33.600	32.800	33.550	33.066	1,359,399
2025-11-04	34.500	34.550	33.600	33.650	33.165	1,473,193
2025-11-03	34.350	34.750	34.150	34.150	33.658	1,169,651
2025-10-31	34.900	34.900	34.350	34.350	33.855	1,847,949
2025-10-30	35.450	35.600	34.800	35.050	34.545	1,769,203
2025-10-29	35.600	35.950	35.300	35.450	34.939	2,495,322
2025-10-28	36.300	36.450	35.300	35.300	34.791	2,251,723
2025-10-27	36.150	36.450	35.750	35.850	35.333	1,350,198

← NewerPage 4 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.