Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 403.50 | 403.50 | 390.50 | 397.00 | 397.00 | 626,394 |
| 2026-10-16 | 401.00 | 408.50 | 400.00 | 404.50 | 404.50 | 940,921 |
| 2026-10-15 | 398.00 | 398.00 | 391.50 | 395.50 | 395.50 | 754,358 |
| 2026-10-14 | 405.00 | 405.50 | 400.50 | 404.00 | 404.00 | 623,319 |
| 2026-10-13 | 400.50 | 406.50 | 395.50 | 402.50 | 402.50 | 865,103 |
| 2026-10-12 | 405.00 | 409.50 | 398.50 | 404.50 | 404.50 | 835,532 |
| 2026-10-08 | 405.50 | 406.50 | 397.50 | 399.00 | 399.00 | 873,394 |
| 2026-10-07 | 400.50 | 402.50 | 393.50 | 395.00 | 395.00 | 556,095 |
| 2026-10-06 | 408.00 | 411.00 | 400.50 | 400.50 | 400.50 | 737,451 |
| 2026-10-05 | 405.50 | 410.50 | 402.00 | 407.50 | 407.50 | 1,172,533 |
| 2026-10-02 | 402.50 | 405.00 | 398.50 | 401.50 | 401.50 | 868,386 |
| 2026-10-01 | 392.50 | 405.00 | 388.00 | 402.50 | 402.50 | 1,563,664 |
| 2026-09-30 | 400.00 | 410.00 | 392.00 | 392.00 | 392.00 | 2,278,230 |
| 2026-09-29 | 380.50 | 409.50 | 377.50 | 398.00 | 398.00 | 3,515,646 |
| 2026-09-24 | 371.00 | 376.00 | 367.50 | 374.00 | 374.00 | 569,423 |
| 2026-09-23 | 379.50 | 380.00 | 370.50 | 371.50 | 371.50 | 756,385 |
| 2026-09-22 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 733,213 |
| 2026-09-21 | 376.00 | 376.50 | 373.00 | 375.00 | 375.00 | 534,460 |
| 2026-09-18 | 373.00 | 376.50 | 372.50 | 372.50 | 372.50 | 674,122 |
| 2026-09-17 | 374.50 | 380.00 | 371.50 | 371.50 | 371.50 | 950,134 |
| 2026-09-16 | 372.00 | 372.00 | 366.00 | 367.50 | 367.50 | 1,082,361 |
| 2026-09-15 | 373.50 | 377.50 | 369.50 | 369.50 | 369.50 | 865,200 |
| 2026-09-14 | 365.50 | 374.00 | 365.50 | 371.50 | 371.50 | 644,062 |
| 2026-09-11 | 365.00 | 377.00 | 363.50 | 370.00 | 370.00 | 931,136 |
| 2026-09-10 | 376.50 | 381.00 | 369.00 | 372.50 | 372.50 | 1,165,752 |
| 2026-09-09 | 378.00 | 381.50 | 377.00 | 378.50 | 378.50 | 671,705 |
| 2026-09-08 | 389.00 | 389.00 | 375.00 | 376.00 | 376.00 | 1,533,888 |
| 2026-09-07 | 400.00 | 400.00 | 386.50 | 389.50 | 389.50 | 806,269 |
| 2026-09-04 | 387.00 | 399.00 | 385.50 | 395.00 | 395.00 | 1,347,661 |
| 2026-09-03 | 393.00 | 396.00 | 381.00 | 381.00 | 381.00 | 1,094,640 |
| 2026-09-02 | 391.00 | 397.50 | 390.00 | 391.50 | 391.50 | 756,127 |
| 2026-09-01 | 390.00 | 399.00 | 390.00 | 396.00 | 396.00 | 1,051,208 |
| 2026-08-31 | 386.00 | 392.50 | 380.50 | 389.50 | 389.50 | 1,337,301 |
| 2026-08-28 | 396.00 | 401.00 | 389.00 | 390.00 | 390.00 | 1,039,145 |
| 2026-08-27 | 398.50 | 401.50 | 393.50 | 393.50 | 393.50 | 840,326 |
| 2026-08-26 | 395.00 | 398.50 | 392.00 | 398.00 | 398.00 | 751,868 |
| 2026-08-25 | 394.50 | 394.50 | 389.00 | 394.00 | 394.00 | 975,628 |
| 2026-08-24 | 402.50 | 404.50 | 394.00 | 395.50 | 395.50 | 768,430 |
| 2026-08-21 | 402.50 | 402.50 | 395.00 | 395.00 | 395.00 | 901,356 |
| 2026-08-20 | 409.00 | 414.50 | 397.00 | 402.50 | 402.50 | 1,905,143 |
| 2026-08-19 | 388.00 | 416.50 | 385.00 | 408.50 | 408.50 | 3,485,103 |
| 2026-08-18 | 418.00 | 419.00 | 386.50 | 389.50 | 389.50 | 3,975,511 |
| 2026-08-17 | 408.00 | 422.00 | 408.00 | 417.50 | 417.50 | 2,018,646 |
| 2026-08-14 | 442.00 | 442.00 | 406.00 | 407.00 | 407.00 | 5,733,137 |
| 2026-08-13 | 460.00 | 473.00 | 450.00 | 451.00 | 451.00 | 2,263,628 |
| 2026-08-12 | 447.00 | 459.50 | 446.00 | 455.50 | 455.50 | 1,469,081 |
| 2026-08-11 | 474.00 | 476.00 | 440.50 | 448.50 | 448.50 | 3,288,391 |
| 2026-08-10 | 476.00 | 483.50 | 467.50 | 482.00 | 482.00 | 2,330,574 |
| 2026-08-07 | 467.50 | 485.50 | 463.00 | 474.00 | 474.00 | 2,277,968 |
| 2026-08-06 | 469.00 | 494.50 | 463.00 | 468.00 | 468.00 | 4,134,710 |
| 2026-08-05 | 443.00 | 478.00 | 440.50 | 469.00 | 469.00 | 3,717,923 |
| 2026-08-04 | 428.00 | 443.00 | 428.00 | 436.50 | 436.50 | 1,981,191 |
| 2026-08-03 | 399.00 | 443.50 | 393.50 | 437.50 | 437.50 | 3,056,817 |
| 2026-07-31 | 437.00 | 442.00 | 405.00 | 405.00 | 405.00 | 5,248,179 |
| 2026-07-30 | 428.00 | 428.00 | 393.00 | 403.00 | 403.00 | 4,244,043 |
| 2026-07-29 | 440.00 | 452.50 | 419.50 | 436.50 | 436.50 | 4,879,941 |
| 2026-07-28 | 457.50 | 472.00 | 432.50 | 436.00 | 436.00 | 4,879,436 |
| 2026-07-27 | 508.00 | 520.00 | 458.00 | 469.00 | 469.00 | 7,550,894 |
| 2026-07-24 | 494.50 | 522.00 | 484.00 | 500.00 | 500.00 | 6,504,884 |
| 2026-07-23 | 490.00 | 505.00 | 477.00 | 503.00 | 503.00 | 8,455,539 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-04 | 12.7403 TWD |
| 2022-07-29 | 3.0000 TWD |
| 2021-10-04 | 5.0000 TWD |
| 2020-09-09 | 4.3201 TWD |
| 2019-07-26 | 7.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.