Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	36.500	38.250	36.450	37.550	36.093	3,048,873
2025-04-30	36.900	37.050	36.000	36.000	34.604	1,509,476
2025-04-29	36.600	37.350	36.600	37.000	35.565	1,413,286
2025-04-28	36.700	37.100	36.500	37.000	35.565	1,160,209
2025-04-25	36.900	36.900	36.300	36.400	34.988	1,370,053
2025-04-24	35.750	36.650	35.750	36.100	34.700	1,968,199
2025-04-23	35.950	36.150	35.550	35.650	34.267	1,599,430
2025-04-22	34.850	35.500	34.300	34.950	33.594	1,289,266
2025-04-21	35.550	36.300	35.200	35.500	34.123	2,212,017
2025-04-18	35.350	35.350	34.700	35.000	33.642	1,373,107
2025-04-17	34.600	35.600	34.400	35.150	33.787	1,566,030
2025-04-16	34.950	35.350	34.750	34.950	33.594	2,093,236
2025-04-15	34.550	35.650	34.250	35.600	34.219	2,213,005
2025-04-14	33.950	35.150	33.850	34.450	33.114	3,046,534
2025-04-11	31.600	33.350	30.250	33.250	31.960	3,064,862
2025-04-10	32.450	32.450	32.450	32.450	31.191	1,094,507
2025-04-09	31.800	31.800	29.500	29.500	28.356	5,780,788
2025-04-08	32.550	33.650	32.550	32.750	31.480	6,204,347
2025-04-07	36.150	36.150	36.150	36.150	34.748	507,922
2025-04-02	40.100	40.550	39.450	40.150	38.593	1,376,815
2025-04-01	39.700	40.350	39.500	40.100	38.545	1,792,635
2025-03-31	40.300	40.650	39.050	39.300	37.776	4,523,200
2025-03-28	43.450	43.650	41.100	41.400	39.794	4,247,498
2025-03-27	43.000	43.000	42.500	42.700	41.044	1,100,215
2025-03-26	43.500	43.700	42.850	43.300	41.620	932,077
2025-03-25	44.050	44.550	42.700	42.900	41.236	2,741,812
2025-03-24	44.500	44.500	43.700	43.850	42.149	1,027,428
2025-03-21	44.450	44.450	43.850	44.100	42.389	2,433,080
2025-03-20	44.100	44.650	44.050	44.650	42.918	2,248,709
2025-03-19	43.700	44.100	43.500	43.700	42.005	1,819,509
2025-03-18	43.600	44.150	43.550	43.700	42.005	1,919,712
2025-03-17	43.150	43.700	43.150	43.300	41.620	1,273,118
2025-03-14	41.800	42.950	41.800	42.900	41.236	1,810,392
2025-03-13	43.100	43.500	41.800	41.800	40.179	2,433,694
2025-03-12	42.350	42.900	42.100	42.800	41.140	1,793,403
2025-03-11	42.150	42.250	40.750	42.100	40.467	4,133,018
2025-03-10	43.200	43.300	42.550	42.850	41.188	2,357,803
2025-03-07	43.100	43.400	42.700	43.050	41.380	2,573,090
2025-03-06	44.000	44.150	43.000	43.100	41.428	3,776,562
2025-03-05	43.500	43.850	43.200	43.700	42.005	2,849,526
2025-03-04	43.000	43.450	42.500	43.250	41.572	3,575,288
2025-03-03	44.700	44.750	43.600	43.600	41.909	4,782,525
2025-02-27	46.000	46.400	45.050	45.050	43.302	3,957,032
2025-02-26	45.850	46.100	45.250	45.750	43.975	3,575,297
2025-02-25	46.600	47.150	45.800	45.800	44.023	7,566,178
2025-02-24	49.850	49.850	46.350	46.650	44.840	17,348,824
2025-02-21	50.300	51.600	49.650	51.200	49.214	6,729,504
2025-02-20	52.300	52.500	50.000	50.400	48.445	13,311,868
2025-02-19	48.800	51.800	48.650	51.000	49.022	15,816,617
2025-02-18	48.050	48.700	47.850	48.050	46.186	4,991,293
2025-02-17	47.500	48.150	47.100	47.750	45.898	3,982,415
2025-02-14	46.700	47.800	46.250	47.300	45.465	4,859,374
2025-02-13	45.400	46.850	45.300	46.550	44.744	4,727,603
2025-02-12	45.000	46.850	45.000	45.000	43.254	5,878,877
2025-02-11	44.900	45.350	44.500	44.500	42.774	1,836,756
2025-02-10	44.400	45.200	44.350	44.800	43.062	2,193,077
2025-02-07	44.650	44.650	44.050	44.150	42.437	1,924,645
2025-02-06	44.500	45.750	44.500	44.600	42.870	3,677,146
2025-02-05	43.800	44.200	43.650	43.650	41.957	2,096,725
2025-02-04	44.650	44.700	43.350	43.450	41.765	3,024,020

← NewerPage 7 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.