Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	36.150	36.350	35.850	36.050	35.530	965,176
2025-07-25	36.300	36.600	36.150	36.150	35.629	1,122,561
2025-07-24	35.600	36.500	35.250	36.350	35.826	1,805,842
2025-07-23	34.450	35.700	34.450	35.600	35.087	1,528,527
2025-07-22	35.450	35.500	34.250	34.400	33.904	1,116,768
2025-07-21	35.450	35.750	35.100	35.100	34.594	711,381
2025-07-18	35.400	35.800	35.250	35.450	34.939	1,097,059
2025-07-17	34.600	35.200	34.450	35.150	34.643	1,099,612
2025-07-16	34.000	34.800	33.950	34.500	34.002	1,181,095
2025-07-15	34.550	34.750	33.900	34.150	33.658	1,536,983
2025-07-14	34.850	35.100	34.200	34.350	33.855	1,417,270
2025-07-11	34.500	35.000	33.800	35.000	34.495	1,053,892
2025-07-10	35.100	35.500	34.500	34.750	34.249	1,953,492
2025-07-09	34.800	35.200	34.550	35.000	34.495	933,455
2025-07-08	34.850	35.400	34.400	35.150	34.643	1,432,536
2025-07-07	35.050	35.050	34.100	34.750	34.249	1,092,247
2025-07-04	35.800	35.900	34.850	35.050	34.545	1,065,109
2025-07-03	35.150	35.700	35.150	35.700	35.185	1,011,279
2025-07-02	35.100	35.200	34.900	34.900	34.397	715,427
2025-07-01	35.300	35.950	34.700	35.100	34.594	1,737,836
2025-06-30	36.700	36.900	35.400	35.400	34.889	2,309,788
2025-06-27	36.100	36.900	36.100	36.500	35.974	2,674,384
2025-06-26	35.900	36.900	35.900	35.950	35.432	1,863,283
2025-06-25	35.700	36.350	35.600	35.600	35.087	1,426,714
2025-06-24	35.900	37.050	35.900	36.400	34.988	3,580,966
2025-06-23	34.500	36.000	34.200	35.550	34.171	2,292,466
2025-06-20	34.400	35.800	34.400	35.000	33.642	3,067,096
2025-06-19	34.800	35.050	34.400	34.450	33.114	842,188
2025-06-18	34.700	35.350	34.450	35.100	33.738	1,750,330
2025-06-17	34.250	34.950	34.250	34.500	33.162	1,099,949
2025-06-16	33.900	34.500	33.500	34.500	33.162	903,743
2025-06-13	34.500	34.700	34.100	34.150	32.825	1,528,395
2025-06-12	34.750	35.050	34.550	34.800	33.450	911,093
2025-06-11	35.350	35.800	34.300	34.750	33.402	3,433,480
2025-06-10	34.500	35.750	34.500	35.450	34.075	2,541,294
2025-06-09	34.200	34.800	34.100	34.400	33.066	2,679,895
2025-06-06	34.000	34.250	33.750	33.950	32.633	865,492
2025-06-05	33.650	34.100	33.450	34.000	32.681	1,652,755
2025-06-04	34.150	34.250	33.800	34.000	32.681	1,513,308
2025-06-03	34.200	34.400	33.650	33.700	32.393	1,296,679
2025-06-02	35.000	35.000	33.800	33.950	32.633	2,740,622
2025-05-29	36.500	36.650	35.250	35.250	33.883	2,006,040
2025-05-28	36.900	37.050	35.900	36.100	34.700	1,979,245
2025-05-27	36.900	37.300	36.100	36.100	34.700	2,075,897
2025-05-26	36.550	36.700	36.150	36.600	35.180	1,427,892
2025-05-23	37.300	37.450	36.550	36.550	35.132	1,755,724
2025-05-22	39.000	39.250	37.100	37.100	35.661	4,715,730
2025-05-21	37.550	38.650	37.550	37.950	36.478	1,948,027
2025-05-20	37.600	38.500	37.450	37.550	36.093	1,700,922
2025-05-19	37.800	38.000	37.250	37.400	35.949	1,186,246
2025-05-16	37.600	37.900	37.350	37.850	36.382	890,940
2025-05-15	37.800	37.800	37.200	37.600	36.141	1,185,473
2025-05-14	38.350	38.400	37.200	37.350	35.901	2,289,751
2025-05-13	37.900	38.900	37.750	37.900	36.430	3,700,846
2025-05-12	37.500	38.400	37.250	37.400	35.949	2,200,351
2025-05-09	36.500	37.500	36.250	37.250	35.805	2,292,240
2025-05-08	36.400	36.800	36.150	36.350	34.940	1,113,870
2025-05-07	36.950	37.000	35.950	36.000	34.604	1,850,093
2025-05-06	36.800	36.950	36.300	36.650	35.228	925,165
2025-05-05	37.950	38.000	36.100	36.600	35.180	1,986,807

← NewerPage 6 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.