Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 322.50 | 327.00 | 322.50 | 324.00 | 324.00 | 1,128,149 |
| 2024-05-03 | 327.00 | 331.00 | 320.00 | 320.00 | 320.00 | 1,346,730 |
| 2024-05-02 | 324.50 | 328.00 | 321.00 | 326.50 | 326.50 | 1,003,382 |
| 2024-04-30 | 332.00 | 333.00 | 328.00 | 328.00 | 328.00 | 921,436 |
| 2024-04-29 | 335.00 | 337.50 | 330.00 | 332.00 | 332.00 | 1,096,584 |
| 2024-04-26 | 330.00 | 335.00 | 328.50 | 331.00 | 331.00 | 1,262,370 |
| 2024-04-25 | 327.50 | 330.00 | 322.50 | 325.50 | 325.50 | 1,102,863 |
| 2024-04-24 | 324.00 | 333.50 | 324.00 | 331.00 | 331.00 | 1,522,082 |
| 2024-04-23 | 322.00 | 323.50 | 317.50 | 320.00 | 320.00 | 687,489 |
| 2024-04-22 | 323.50 | 325.00 | 316.00 | 317.00 | 317.00 | 1,649,193 |
| 2024-04-19 | 328.00 | 332.50 | 315.50 | 324.00 | 324.00 | 2,809,080 |
| 2024-04-18 | 324.50 | 335.00 | 323.50 | 330.00 | 330.00 | 1,312,441 |
| 2024-04-17 | 325.50 | 330.00 | 323.00 | 326.00 | 326.00 | 2,174,396 |
| 2024-04-16 | 329.00 | 331.50 | 317.50 | 320.00 | 320.00 | 4,394,383 |
| 2024-04-15 | 340.00 | 341.50 | 335.00 | 335.50 | 335.50 | 2,177,416 |
| 2024-04-12 | 341.00 | 348.00 | 337.00 | 344.00 | 344.00 | 2,972,948 |
| 2024-04-11 | 337.50 | 339.50 | 332.00 | 337.50 | 337.50 | 1,838,807 |
| 2024-04-10 | 343.00 | 346.00 | 336.50 | 337.50 | 337.50 | 2,570,077 |
| 2024-04-09 | 346.50 | 352.00 | 339.50 | 340.00 | 340.00 | 4,911,498 |
| 2024-04-08 | 338.00 | 346.00 | 333.50 | 341.00 | 341.00 | 5,198,534 |
| 2024-04-03 | 342.50 | 344.00 | 334.00 | 336.00 | 336.00 | 5,521,300 |
| 2024-04-02 | 358.50 | 367.00 | 345.00 | 345.50 | 345.50 | 10,805,297 |
| 2024-04-01 | 368.00 | 374.00 | 355.00 | 358.00 | 358.00 | 7,330,876 |
| 2024-03-29 | 353.50 | 376.00 | 338.00 | 375.00 | 375.00 | 12,455,661 |
| 2024-03-28 | 342.00 | 360.00 | 338.50 | 349.00 | 349.00 | 9,370,563 |
| 2024-03-27 | 330.00 | 339.50 | 324.50 | 339.00 | 339.00 | 4,375,247 |
| 2024-03-26 | 337.00 | 345.00 | 321.50 | 328.00 | 328.00 | 5,662,734 |
| 2024-03-25 | 331.00 | 349.00 | 331.00 | 337.00 | 337.00 | 8,330,998 |
| 2024-03-22 | 335.00 | 335.50 | 324.00 | 329.00 | 329.00 | 4,168,826 |
| 2024-03-21 | 337.00 | 337.50 | 324.50 | 334.50 | 334.50 | 8,498,351 |
| 2024-03-20 | 317.00 | 338.50 | 316.00 | 331.50 | 331.50 | 16,323,630 |
| 2024-03-19 | 294.00 | 318.50 | 293.00 | 313.50 | 313.50 | 10,023,035 |
| 2024-03-18 | 299.00 | 302.00 | 286.50 | 291.50 | 291.50 | 3,901,302 |
| 2024-03-15 | 284.50 | 297.50 | 284.00 | 294.00 | 294.00 | 3,053,770 |
| 2024-03-14 | 302.00 | 303.50 | 284.00 | 284.50 | 284.50 | 4,062,673 |
| 2024-03-13 | 301.50 | 305.00 | 297.50 | 299.00 | 299.00 | 2,139,072 |
| 2024-03-12 | 294.00 | 301.00 | 293.00 | 297.50 | 297.50 | 1,319,087 |
| 2024-03-11 | 290.50 | 293.50 | 289.00 | 290.00 | 290.00 | 1,071,600 |
| 2024-03-08 | 303.00 | 304.50 | 290.50 | 290.50 | 290.50 | 2,215,209 |
| 2024-03-07 | 303.00 | 303.00 | 293.00 | 297.50 | 297.50 | 3,823,666 |
| 2024-03-06 | 305.50 | 310.50 | 305.00 | 305.00 | 305.00 | 1,738,115 |
| 2024-03-05 | 304.00 | 313.50 | 303.00 | 307.00 | 307.00 | 3,664,184 |
| 2024-03-04 | 304.00 | 304.50 | 300.00 | 301.00 | 301.00 | 2,045,333 |
| 2024-03-01 | 299.00 | 302.50 | 296.00 | 301.00 | 301.00 | 1,947,621 |
| 2024-02-29 | 297.50 | 304.50 | 296.00 | 299.00 | 299.00 | 4,392,042 |
| 2024-02-27 | 299.00 | 299.00 | 291.00 | 294.50 | 294.50 | 2,990,898 |
| 2024-02-26 | 281.00 | 294.50 | 281.00 | 293.00 | 293.00 | 3,863,700 |
| 2024-02-23 | 286.50 | 287.00 | 280.00 | 280.00 | 280.00 | 1,138,525 |
| 2024-02-22 | 283.00 | 287.00 | 282.50 | 283.50 | 283.50 | 1,206,182 |
| 2024-02-21 | 282.50 | 283.50 | 278.50 | 280.50 | 280.50 | 1,686,581 |
| 2024-02-20 | 286.00 | 287.00 | 280.00 | 282.50 | 282.50 | 2,312,785 |
| 2024-02-19 | 287.50 | 292.00 | 284.00 | 286.50 | 286.50 | 3,570,383 |
| 2024-02-16 | 286.50 | 292.00 | 282.50 | 284.00 | 284.00 | 3,649,318 |
| 2024-02-15 | 280.00 | 284.00 | 275.00 | 283.00 | 283.00 | 3,323,171 |
| 2024-02-05 | 272.00 | 276.50 | 270.50 | 276.00 | 276.00 | 1,836,142 |
| 2024-02-02 | 273.00 | 274.50 | 271.50 | 272.00 | 272.00 | 937,494 |
| 2024-02-01 | 270.50 | 273.50 | 270.00 | 272.50 | 272.50 | 1,110,840 |
| 2024-01-31 | 271.50 | 272.00 | 268.00 | 269.50 | 269.50 | 571,317 |
| 2024-01-30 | 273.00 | 274.50 | 271.50 | 272.00 | 272.00 | 787,478 |
| 2024-01-29 | 272.00 | 272.00 | 270.50 | 272.00 | 272.00 | 969,347 |
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.