Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 307.00 | 314.50 | 305.00 | 314.50 | 314.50 | 1,279,999 |
| 2024-07-31 | 295.00 | 307.00 | 294.00 | 303.00 | 303.00 | 1,539,549 |
| 2024-07-30 | 300.50 | 306.50 | 298.00 | 306.50 | 306.50 | 1,704,787 |
| 2024-07-29 | 322.00 | 322.00 | 302.00 | 302.00 | 302.00 | 2,052,275 |
| 2024-07-26 | 310.00 | 320.00 | 306.00 | 320.00 | 320.00 | 1,654,848 |
| 2024-07-23 | 319.50 | 320.50 | 315.50 | 317.00 | 317.00 | 861,384 |
| 2024-07-22 | 324.50 | 325.00 | 311.50 | 315.00 | 315.00 | 1,503,070 |
| 2024-07-19 | 333.00 | 334.50 | 324.50 | 324.50 | 324.50 | 2,004,413 |
| 2024-07-18 | 333.00 | 336.00 | 330.50 | 335.00 | 335.00 | 1,394,132 |
| 2024-07-17 | 345.00 | 345.00 | 336.00 | 338.50 | 338.50 | 1,362,268 |
| 2024-07-16 | 335.50 | 347.50 | 335.00 | 343.50 | 343.50 | 2,009,810 |
| 2024-07-15 | 336.00 | 339.00 | 331.50 | 337.00 | 337.00 | 1,053,401 |
| 2024-07-12 | 337.00 | 337.00 | 333.00 | 335.00 | 335.00 | 1,466,401 |
| 2024-07-11 | 346.00 | 348.00 | 340.00 | 341.50 | 341.50 | 1,537,278 |
| 2024-07-10 | 350.00 | 350.50 | 343.50 | 345.50 | 345.50 | 1,584,848 |
| 2024-07-09 | 345.00 | 349.00 | 332.00 | 349.00 | 349.00 | 2,590,890 |
| 2024-07-08 | 346.00 | 347.50 | 338.50 | 340.00 | 340.00 | 2,051,996 |
| 2024-07-05 | 349.00 | 358.00 | 340.00 | 342.00 | 342.00 | 4,586,373 |
| 2024-07-04 | 330.00 | 343.00 | 329.00 | 342.00 | 342.00 | 3,279,322 |
| 2024-07-03 | 336.50 | 340.00 | 327.50 | 327.50 | 327.50 | 3,297,986 |
| 2024-07-02 | 331.50 | 335.50 | 330.50 | 334.00 | 334.00 | 911,140 |
| 2024-07-01 | 336.00 | 337.50 | 331.50 | 331.50 | 331.50 | 1,280,080 |
| 2024-06-28 | 342.00 | 343.00 | 333.00 | 335.50 | 335.50 | 2,090,240 |
| 2024-06-27 | 335.00 | 349.00 | 331.50 | 342.00 | 342.00 | 3,016,464 |
| 2024-06-26 | 332.00 | 335.50 | 329.00 | 334.50 | 334.50 | 932,881 |
| 2024-06-25 | 326.00 | 332.00 | 320.50 | 332.00 | 332.00 | 1,241,204 |
| 2024-06-24 | 333.50 | 334.00 | 325.00 | 328.50 | 328.50 | 1,670,975 |
| 2024-06-21 | 337.50 | 338.00 | 332.50 | 334.50 | 334.50 | 1,682,944 |
| 2024-06-20 | 334.00 | 342.00 | 332.00 | 339.50 | 339.50 | 2,182,752 |
| 2024-06-19 | 332.00 | 339.00 | 331.50 | 332.00 | 332.00 | 2,243,661 |
| 2024-06-18 | 338.00 | 340.00 | 330.50 | 330.50 | 330.50 | 2,623,063 |
| 2024-06-17 | 337.00 | 338.50 | 332.00 | 336.00 | 336.00 | 1,418,730 |
| 2024-06-14 | 337.50 | 337.50 | 333.00 | 335.00 | 335.00 | 1,757,567 |
| 2024-06-13 | 330.50 | 337.00 | 330.50 | 332.00 | 332.00 | 2,203,793 |
| 2024-06-12 | 328.00 | 329.50 | 324.50 | 327.50 | 327.50 | 1,053,045 |
| 2024-06-11 | 328.00 | 334.50 | 326.50 | 326.50 | 326.50 | 1,796,352 |
| 2024-06-07 | 331.00 | 334.00 | 326.50 | 327.00 | 327.00 | 1,318,574 |
| 2024-06-06 | 330.50 | 331.50 | 324.00 | 326.50 | 326.50 | 759,684 |
| 2024-06-05 | 330.50 | 332.00 | 324.50 | 326.50 | 326.50 | 971,171 |
| 2024-06-04 | 335.00 | 335.00 | 327.50 | 327.50 | 327.50 | 1,064,362 |
| 2024-06-03 | 335.00 | 340.00 | 330.00 | 333.50 | 333.50 | 1,934,588 |
| 2024-05-31 | 325.50 | 331.00 | 325.00 | 327.00 | 327.00 | 1,514,492 |
| 2024-05-30 | 332.00 | 334.00 | 324.00 | 324.50 | 324.50 | 1,663,587 |
| 2024-05-29 | 335.00 | 337.00 | 332.00 | 334.00 | 334.00 | 1,128,742 |
| 2024-05-28 | 344.00 | 344.50 | 333.50 | 334.00 | 334.00 | 2,382,730 |
| 2024-05-27 | 326.00 | 339.50 | 326.00 | 339.00 | 339.00 | 4,955,767 |
| 2024-05-24 | 315.00 | 320.50 | 312.50 | 320.00 | 320.00 | 1,158,757 |
| 2024-05-23 | 319.50 | 320.00 | 313.50 | 319.50 | 319.50 | 1,784,959 |
| 2024-05-22 | 311.00 | 319.50 | 311.00 | 319.50 | 319.50 | 1,942,228 |
| 2024-05-21 | 306.00 | 310.50 | 306.00 | 310.00 | 310.00 | 1,664,085 |
| 2024-05-20 | 308.00 | 313.00 | 302.50 | 305.50 | 305.50 | 2,902,612 |
| 2024-05-17 | 314.00 | 314.00 | 306.00 | 306.00 | 306.00 | 2,937,912 |
| 2024-05-16 | 320.00 | 322.00 | 313.00 | 314.00 | 314.00 | 1,556,222 |
| 2024-05-15 | 320.00 | 326.00 | 315.50 | 317.00 | 317.00 | 1,555,952 |
| 2024-05-14 | 322.50 | 324.00 | 317.00 | 318.00 | 318.00 | 1,651,231 |
| 2024-05-13 | 324.00 | 329.00 | 318.00 | 322.50 | 322.50 | 1,835,215 |
| 2024-05-10 | 322.00 | 329.00 | 319.50 | 319.50 | 319.50 | 2,324,757 |
| 2024-05-09 | 324.50 | 326.00 | 316.50 | 316.50 | 316.50 | 1,145,182 |
| 2024-05-08 | 323.00 | 325.50 | 318.00 | 325.00 | 325.00 | 968,051 |
| 2024-05-07 | 330.00 | 330.00 | 320.50 | 323.00 | 323.00 | 1,262,248 |
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.