Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 270.50 | 273.00 | 270.00 | 270.50 | 270.50 | 926,907 |
| 2024-01-25 | 270.50 | 272.00 | 269.50 | 270.00 | 270.00 | 1,007,983 |
| 2024-01-24 | 266.00 | 274.00 | 266.00 | 271.00 | 271.00 | 3,461,798 |
| 2024-01-23 | 269.00 | 269.00 | 266.00 | 266.50 | 266.50 | 447,403 |
| 2024-01-22 | 265.50 | 269.50 | 265.50 | 267.50 | 267.50 | 905,637 |
| 2024-01-19 | 262.00 | 264.50 | 261.00 | 264.50 | 264.50 | 976,432 |
| 2024-01-18 | 261.50 | 261.50 | 255.00 | 256.50 | 256.50 | 1,075,156 |
| 2024-01-17 | 264.50 | 264.50 | 257.00 | 258.00 | 258.00 | 1,967,008 |
| 2024-01-16 | 265.50 | 265.50 | 262.50 | 264.50 | 264.50 | 1,066,098 |
| 2024-01-15 | 266.00 | 266.50 | 263.50 | 266.50 | 266.50 | 709,968 |
| 2024-01-12 | 266.00 | 266.50 | 263.50 | 264.50 | 264.50 | 841,754 |
| 2024-01-11 | 265.00 | 266.00 | 262.50 | 265.50 | 265.50 | 575,856 |
| 2024-01-10 | 267.00 | 267.00 | 262.50 | 263.00 | 263.00 | 807,285 |
| 2024-01-09 | 270.50 | 271.00 | 264.00 | 265.50 | 265.50 | 1,086,346 |
| 2024-01-08 | 270.00 | 271.00 | 267.50 | 269.00 | 269.00 | 992,566 |
| 2024-01-05 | 266.50 | 271.00 | 264.50 | 269.00 | 269.00 | 2,429,374 |
| 2024-01-04 | 263.50 | 264.50 | 261.00 | 261.50 | 261.50 | 1,065,884 |
| 2024-01-03 | 264.00 | 266.00 | 262.00 | 263.50 | 263.50 | 612,355 |
| 2024-01-02 | 269.50 | 270.00 | 265.00 | 265.00 | 265.00 | 651,902 |
| 2023-12-29 | 265.50 | 268.50 | 264.00 | 268.00 | 268.00 | 581,191 |
| 2023-12-28 | 269.00 | 269.50 | 264.50 | 265.50 | 265.50 | 1,014,196 |
| 2023-12-27 | 267.00 | 269.00 | 265.50 | 268.50 | 268.50 | 948,407 |
| 2023-12-26 | 264.00 | 267.00 | 264.00 | 267.00 | 267.00 | 544,165 |
| 2023-12-25 | 266.50 | 267.50 | 263.50 | 263.50 | 263.50 | 616,141 |
| 2023-12-22 | 267.50 | 268.50 | 265.50 | 266.00 | 266.00 | 447,872 |
| 2023-12-21 | 266.00 | 268.00 | 264.50 | 265.50 | 265.50 | 635,425 |
| 2023-12-20 | 269.50 | 271.50 | 267.50 | 269.00 | 269.00 | 849,036 |
| 2023-12-19 | 269.50 | 271.50 | 266.00 | 267.00 | 267.00 | 1,064,663 |
| 2023-12-18 | 275.50 | 275.50 | 268.00 | 268.00 | 268.00 | 1,570,042 |
| 2023-12-15 | 282.50 | 283.00 | 275.50 | 275.50 | 275.50 | 1,755,500 |
| 2023-12-14 | 278.00 | 282.00 | 277.00 | 280.50 | 280.50 | 2,094,563 |
| 2023-12-13 | 272.50 | 276.50 | 272.50 | 276.50 | 276.50 | 512,065 |
| 2023-12-12 | 275.00 | 275.50 | 272.00 | 272.00 | 272.00 | 623,610 |
| 2023-12-11 | 275.50 | 275.50 | 272.50 | 274.50 | 274.50 | 301,123 |
| 2023-12-08 | 277.00 | 278.00 | 273.50 | 273.50 | 273.50 | 881,992 |
| 2023-12-07 | 272.50 | 278.00 | 272.50 | 275.50 | 275.50 | 772,635 |
| 2023-12-06 | 271.00 | 279.00 | 271.00 | 272.50 | 272.50 | 1,459,736 |
| 2023-12-05 | 273.00 | 273.00 | 267.00 | 267.00 | 267.00 | 1,194,189 |
| 2023-12-04 | 277.50 | 279.50 | 273.00 | 273.50 | 273.50 | 1,000,723 |
| 2023-12-01 | 275.50 | 277.50 | 274.00 | 277.00 | 277.00 | 484,902 |
| 2023-11-30 | 276.50 | 276.50 | 273.00 | 275.00 | 275.00 | 872,415 |
| 2023-11-29 | 277.00 | 278.00 | 276.00 | 276.50 | 276.50 | 581,073 |
| 2023-11-28 | 275.00 | 277.00 | 273.00 | 277.00 | 277.00 | 767,297 |
| 2023-11-27 | 280.00 | 280.00 | 271.50 | 272.00 | 272.00 | 898,623 |
| 2023-11-24 | 280.00 | 281.00 | 278.00 | 278.00 | 278.00 | 493,344 |
| 2023-11-23 | 282.00 | 283.00 | 278.00 | 279.00 | 279.00 | 1,297,932 |
| 2023-11-22 | 279.00 | 281.00 | 277.50 | 278.50 | 278.50 | 755,605 |
| 2023-11-21 | 282.50 | 285.00 | 277.50 | 277.50 | 277.50 | 2,156,768 |
| 2023-11-20 | 278.00 | 278.50 | 274.50 | 278.00 | 278.00 | 1,128,572 |
| 2023-11-17 | 280.00 | 280.50 | 276.50 | 277.00 | 277.00 | 2,488,678 |
| 2023-11-16 | 265.50 | 283.50 | 265.50 | 276.50 | 276.50 | 6,480,043 |
| 2023-11-15 | 264.50 | 265.50 | 261.00 | 261.50 | 261.50 | 1,730,819 |
| 2023-11-14 | 255.50 | 259.50 | 254.50 | 258.50 | 258.50 | 785,216 |
| 2023-11-13 | 254.00 | 256.00 | 253.00 | 255.50 | 255.50 | 655,912 |
| 2023-11-10 | 254.00 | 255.50 | 252.00 | 252.50 | 252.50 | 434,930 |
| 2023-11-09 | 254.50 | 255.50 | 253.00 | 255.00 | 255.00 | 321,344 |
| 2023-11-08 | 252.50 | 255.50 | 251.50 | 254.50 | 254.50 | 760,797 |
| 2023-11-07 | 252.00 | 254.50 | 251.00 | 251.50 | 251.50 | 567,217 |
| 2023-11-06 | 251.50 | 252.00 | 250.00 | 251.50 | 251.50 | 463,328 |
| 2023-11-03 | 254.00 | 254.50 | 248.50 | 248.50 | 248.50 | 670,419 |
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.