Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	45.500	46.600	44.050	44.400	42.678	4,910,344
2025-01-22	46.200	47.250	45.750	46.750	44.937	4,443,204
2025-01-21	46.500	46.950	45.650	45.850	44.071	3,075,607
2025-01-20	46.500	46.800	45.550	46.500	44.696	4,104,351
2025-01-17	47.100	47.400	46.500	46.600	44.792	6,279,761
2025-01-16	48.100	49.600	46.700	47.700	45.850	42,942,117
2025-01-15	44.000	47.700	44.000	46.850	45.033	11,718,381
2025-01-14	43.750	44.050	43.400	43.800	42.101	2,024,843
2025-01-13	44.700	44.700	42.950	44.000	42.293	4,396,310
2025-01-10	46.950	47.200	44.100	44.850	43.110	11,840,387
2025-01-09	46.850	48.300	45.750	46.150	44.360	12,093,035
2025-01-08	45.850	46.950	45.600	46.500	44.696	5,201,408
2025-01-07	46.350	48.500	45.500	46.300	44.504	23,072,699
2025-01-06	42.250	46.000	42.150	45.850	44.071	9,637,677
2025-01-03	43.250	43.650	41.800	41.850	40.227	3,220,520
2025-01-02	41.800	43.100	41.550	42.350	40.707	1,812,612
2024-12-31	41.950	42.100	41.100	41.800	40.179	1,961,580
2024-12-30	42.550	43.350	42.100	42.100	40.467	2,982,890
2024-12-27	42.300	42.900	41.800	42.550	40.899	1,219,923
2024-12-26	42.500	43.000	42.100	42.100	40.467	993,449
2024-12-25	42.250	42.600	41.950	42.100	40.467	1,257,040
2024-12-24	42.650	43.100	41.850	41.850	40.227	2,057,407
2024-12-23	40.650	42.500	40.650	42.350	40.707	2,917,130
2024-12-20	41.100	42.100	40.300	40.400	38.833	12,492,355
2024-12-19	41.200	41.750	40.800	41.300	39.698	5,073,568
2024-12-18	42.300	42.350	41.800	42.100	40.467	1,216,207
2024-12-17	42.000	43.100	42.000	42.600	40.948	1,424,452
2024-12-16	42.300	42.350	41.700	41.800	40.179	1,684,904
2024-12-13	44.050	44.050	42.200	42.300	40.659	3,076,452
2024-12-12	44.300	44.600	43.950	43.950	42.245	1,257,266
2024-12-11	44.600	45.400	43.950	44.100	42.389	1,932,346
2024-12-10	45.350	46.100	44.400	44.550	42.822	2,625,227
2024-12-09	46.800	46.800	45.300	45.350	43.591	2,126,092
2024-12-06	47.000	47.350	46.800	46.800	44.985	1,552,658
2024-12-05	46.750	47.400	46.550	47.400	45.561	2,201,859
2024-12-04	47.050	47.200	46.500	46.750	44.937	1,254,287
2024-12-03	45.750	47.700	45.750	47.050	45.225	5,067,463
2024-12-02	44.700	45.400	44.650	45.250	43.495	1,564,437
2024-11-29	44.400	44.500	43.650	44.300	42.582	1,388,696
2024-11-28	45.050	45.650	44.350	44.500	42.774	1,421,894
2024-11-27	46.250	46.250	45.100	45.200	43.447	1,314,269
2024-11-26	45.600	46.500	45.200	46.250	44.456	1,199,518
2024-11-25	46.500	46.700	45.550	45.850	44.071	1,550,395
2024-11-22	46.000	47.800	46.000	46.100	44.312	3,740,568
2024-11-21	44.650	45.800	44.250	45.650	43.879	1,862,608
2024-11-20	44.800	44.800	44.800	44.800	43.062	1,791,898
2024-11-19	44.700	45.150	44.300	44.550	42.822	1,057,489
2024-11-18	44.900	44.950	44.250	44.500	42.774	1,343,305
2024-11-15	44.800	45.450	44.500	45.000	43.254	1,312,212
2024-11-14	44.400	44.750	44.150	44.650	42.918	1,639,320
2024-11-13	44.850	45.200	44.300	44.300	42.582	1,767,360
2024-11-12	45.000	45.600	44.700	45.000	43.254	2,479,308
2024-11-11	46.800	46.850	45.100	45.400	43.639	4,888,239
2024-11-08	49.100	49.150	47.000	47.100	45.273	6,243,171
2024-11-07	47.200	48.250	47.150	48.050	46.186	2,931,326
2024-11-06	47.950	48.600	47.200	47.350	45.513	4,053,665
2024-11-05	47.400	49.300	47.200	47.900	46.042	7,073,963
2024-11-04	47.300	48.150	46.500	47.400	45.561	2,668,221
2024-11-01	46.500	47.050	46.050	47.050	45.225	2,015,221
2024-10-30	46.950	47.150	46.600	46.750	44.937	1,509,110

← NewerPage 8 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.