Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	36.050	36.300	35.850	35.900	35.382	1,330,203
2025-10-22	36.300	36.750	36.300	36.400	35.875	829,154
2025-10-21	36.600	36.800	36.200	36.300	35.776	1,006,420
2025-10-20	36.600	36.750	36.100	36.250	35.727	916,648
2025-10-17	36.350	36.750	36.050	36.100	35.579	1,117,617
2025-10-16	36.550	37.000	36.250	36.500	35.974	1,235,561
2025-10-15	36.700	36.750	35.950	36.150	35.629	1,964,729
2025-10-14	37.600	38.200	36.400	36.500	35.974	2,487,031
2025-10-13	37.200	37.350	36.250	37.350	36.811	2,255,119
2025-10-09	38.750	39.250	38.100	38.200	37.649	2,115,960
2025-10-08	39.400	39.400	38.250	38.750	38.191	3,354,780
2025-10-07	39.500	40.450	39.250	39.850	39.275	1,934,539
2025-10-03	39.400	39.500	39.050	39.250	38.684	1,197,555
2025-10-02	39.700	39.850	39.200	39.250	38.684	1,194,332
2025-10-01	39.750	39.850	39.200	39.250	38.684	1,408,696
2025-09-30	39.700	39.750	39.000	39.250	38.684	2,580,454
2025-09-26	41.250	41.500	38.900	39.700	39.127	4,448,316
2025-09-25	39.950	41.500	39.750	40.350	39.768	4,802,933
2025-09-24	39.850	40.100	39.050	39.950	39.374	1,838,298
2025-09-23	39.800	39.950	39.300	39.750	39.177	2,095,442
2025-09-22	39.400	39.900	38.950	39.600	39.029	2,085,336
2025-09-19	40.700	40.700	39.100	39.150	38.585	10,288,532
2025-09-18	40.050	40.650	39.800	40.650	40.064	5,499,454
2025-09-17	39.150	40.350	38.950	40.050	39.472	6,481,416
2025-09-16	38.000	39.150	37.850	38.800	38.240	3,235,339
2025-09-15	38.500	39.200	37.450	37.650	37.107	2,963,413
2025-09-12	37.950	38.800	37.950	38.250	37.698	1,591,225
2025-09-11	38.450	39.150	37.700	37.700	37.156	3,598,133
2025-09-10	37.800	38.450	37.200	38.400	37.846	2,597,464
2025-09-09	38.450	38.500	37.250	37.500	36.959	2,129,545
2025-09-08	38.000	39.000	38.000	38.050	37.501	2,515,687
2025-09-05	38.250	38.300	37.350	37.500	36.959	1,329,650
2025-09-04	38.600	38.850	37.700	37.850	37.304	1,801,726
2025-09-03	38.000	38.600	37.750	38.100	37.551	1,538,554
2025-09-02	38.300	39.300	37.600	38.050	37.501	2,337,460
2025-09-01	38.800	38.900	37.550	38.050	37.501	2,491,414
2025-08-29	38.550	39.900	38.050	39.000	38.438	6,122,733
2025-08-28	38.200	38.600	37.800	38.150	37.600	1,650,576
2025-08-27	38.350	38.800	38.150	38.150	37.600	2,315,786
2025-08-26	37.750	38.550	37.500	38.200	37.649	2,577,796
2025-08-25	38.000	38.250	37.650	37.800	37.255	2,562,802
2025-08-22	38.250	38.300	37.050	37.300	36.762	2,359,331
2025-08-21	36.500	38.200	36.500	38.050	37.501	3,985,619
2025-08-20	37.400	37.800	36.200	36.300	35.776	4,206,407
2025-08-19	39.950	40.150	37.900	37.900	37.353	12,672,016
2025-08-18	35.500	38.500	35.350	38.500	37.945	8,945,703
2025-08-15	35.200	35.300	34.800	35.000	34.495	1,274,708
2025-08-14	34.800	35.500	34.800	35.150	34.643	1,365,766
2025-08-13	34.650	35.350	34.400	34.800	34.298	1,894,338
2025-08-12	33.400	34.450	33.300	34.450	33.953	1,436,234
2025-08-11	33.800	33.800	32.900	33.600	33.115	2,579,692
2025-08-08	35.000	35.350	34.200	34.250	33.756	2,789,479
2025-08-07	35.300	35.800	35.150	35.200	34.692	1,194,569
2025-08-06	35.850	35.900	35.150	35.200	34.692	1,112,364
2025-08-05	35.600	36.050	35.500	35.850	35.333	1,070,315
2025-08-04	35.050	35.750	34.650	35.600	35.087	1,041,140
2025-08-01	35.200	35.200	35.200	35.200	34.692	0
2025-07-31	36.300	36.300	35.200	35.200	34.692	2,092,358
2025-07-30	36.300	36.650	35.850	36.450	35.924	1,290,901
2025-07-29	36.450	36.750	36.000	36.000	35.481	1,300,780

← NewerPage 5 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.