Ennostar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	47.550	47.550	46.250	46.500	44.696	2,937,592
2024-10-28	47.650	47.800	46.650	47.750	45.898	2,619,236
2024-10-25	47.500	47.950	47.050	47.150	45.321	1,749,065
2024-10-24	47.500	47.800	46.700	47.250	45.417	3,549,255
2024-10-23	48.150	48.400	47.550	47.600	45.754	2,493,312
2024-10-22	48.500	48.500	47.450	48.000	46.138	3,923,370
2024-10-21	47.900	48.700	47.300	48.350	46.474	7,805,547
2024-10-18	46.850	48.400	46.250	47.350	45.513	8,278,078
2024-10-17	47.200	47.700	46.350	46.650	44.840	10,956,010
2024-10-16	44.600	47.400	44.250	47.000	45.177	10,468,284
2024-10-15	45.500	45.600	44.700	44.800	43.062	1,648,139
2024-10-14	45.000	45.350	44.450	45.200	43.447	1,394,365
2024-10-11	44.450	45.950	44.300	44.750	43.014	2,850,950
2024-10-09	45.500	45.600	44.000	44.000	42.293	2,090,060
2024-10-08	45.550	45.900	44.800	45.400	43.639	3,527,630
2024-10-07	46.200	46.800	46.200	46.550	44.744	2,746,587
2024-10-04	45.900	46.600	45.550	46.100	44.312	2,666,183
2024-10-01	45.550	45.900	44.500	45.900	44.120	2,832,429
2024-09-30	45.700	45.950	45.000	45.400	43.639	2,089,616
2024-09-27	45.500	45.950	45.350	45.500	43.735	2,436,625
2024-09-26	46.700	46.800	45.000	45.050	43.302	5,642,339
2024-09-25	47.300	47.650	46.250	46.800	44.985	12,163,767
2024-09-24	45.800	46.350	45.150	45.950	44.168	4,415,842
2024-09-23	46.200	47.450	45.550	46.100	44.312	13,051,946
2024-09-20	43.800	45.450	43.450	45.150	43.399	8,019,263
2024-09-19	43.550	43.650	42.750	43.400	41.716	2,199,282
2024-09-18	43.100	43.950	43.100	43.200	41.524	3,479,916
2024-09-16	41.100	43.500	41.100	43.300	41.620	5,005,810
2024-09-13	41.200	41.500	40.650	41.000	39.410	1,031,665
2024-09-12	40.650	41.350	40.100	41.200	39.602	1,527,941
2024-09-11	40.750	41.000	39.900	40.000	38.448	1,590,530
2024-09-10	41.200	41.800	40.500	40.500	38.929	2,326,452
2024-09-09	40.200	41.000	40.150	40.900	39.313	2,622,024
2024-09-06	39.750	41.650	39.750	41.200	39.602	6,150,987
2024-09-05	39.500	40.300	38.800	38.800	37.295	1,306,331
2024-09-04	39.100	39.350	38.450	38.950	37.439	2,129,445
2024-09-03	41.250	41.300	40.650	40.700	39.121	953,825
2024-09-02	42.150	42.300	41.200	41.250	39.650	1,438,678
2024-08-30	40.500	42.100	40.500	42.100	40.467	3,566,933
2024-08-29	40.000	40.750	39.900	40.450	38.881	857,442
2024-08-28	40.150	40.500	40.000	40.200	38.641	864,016
2024-08-27	40.100	40.200	39.800	40.150	38.593	750,651
2024-08-26	40.000	40.850	39.950	40.450	38.881	1,263,803
2024-08-23	39.800	39.800	39.250	39.600	38.064	760,955
2024-08-22	40.050	40.400	39.850	40.000	38.448	576,323
2024-08-21	39.900	40.250	39.700	39.950	38.400	975,930
2024-08-20	40.400	40.400	39.900	40.050	38.496	608,207
2024-08-19	40.150	40.500	39.900	40.050	38.496	772,719
2024-08-16	40.050	40.450	39.900	40.100	38.545	1,448,544
2024-08-15	40.100	40.300	39.450	39.500	37.968	870,845
2024-08-14	39.400	40.000	38.750	40.000	38.448	2,286,790
2024-08-13	39.000	39.050	38.600	38.900	37.391	1,231,022
2024-08-12	39.400	39.400	38.400	38.750	37.247	1,926,948
2024-08-09	39.850	40.300	39.550	39.550	38.016	1,515,325
2024-08-08	38.600	39.900	38.500	39.350	37.824	1,392,848
2024-08-07	38.100	39.750	38.100	39.350	37.824	1,718,289
2024-08-06	38.550	38.750	36.000	38.150	36.670	3,583,416
2024-08-05	39.850	39.850	37.100	37.600	36.141	5,159,122
2024-08-02	41.100	41.600	40.750	40.750	39.169	1,727,293
2024-08-01	41.500	42.200	41.300	41.950	40.323	1,200,374

← NewerPage 9 of 21 · 1,219 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.