Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 250.00 | 254.00 | 250.00 | 252.50 | 252.50 | 522,518 |
| 2023-11-01 | 250.50 | 250.50 | 247.00 | 248.00 | 248.00 | 479,783 |
| 2023-10-31 | 249.50 | 254.00 | 247.50 | 249.00 | 249.00 | 653,201 |
| 2023-10-30 | 249.00 | 252.00 | 246.50 | 248.00 | 248.00 | 542,453 |
| 2023-10-27 | 251.00 | 252.00 | 248.00 | 249.00 | 249.00 | 383,128 |
| 2023-10-26 | 248.00 | 250.50 | 247.00 | 249.50 | 249.50 | 568,954 |
| 2023-10-25 | 250.50 | 254.50 | 250.50 | 252.00 | 252.00 | 358,942 |
| 2023-10-24 | 251.00 | 252.00 | 246.50 | 249.50 | 249.50 | 935,094 |
| 2023-10-23 | 250.00 | 252.50 | 249.50 | 250.50 | 250.50 | 412,782 |
| 2023-10-20 | 251.00 | 254.00 | 248.00 | 253.00 | 253.00 | 528,845 |
| 2023-10-19 | 250.00 | 253.00 | 245.50 | 252.00 | 252.00 | 1,201,200 |
| 2023-10-18 | 258.50 | 258.50 | 250.00 | 250.00 | 250.00 | 1,572,300 |
| 2023-10-17 | 261.50 | 261.50 | 256.50 | 256.50 | 256.50 | 700,577 |
| 2023-10-16 | 262.50 | 262.50 | 257.50 | 258.50 | 258.50 | 1,106,837 |
| 2023-10-13 | 267.00 | 267.00 | 263.50 | 263.50 | 263.50 | 519,691 |
| 2023-10-12 | 268.00 | 270.00 | 263.50 | 266.50 | 266.50 | 980,000 |
| 2023-10-11 | 265.00 | 266.00 | 263.00 | 264.00 | 264.00 | 1,064,185 |
| 2023-10-06 | 269.50 | 269.50 | 262.50 | 263.00 | 263.00 | 1,300,590 |
| 2023-10-05 | 265.00 | 269.50 | 263.00 | 268.00 | 268.00 | 1,035,323 |
| 2023-10-04 | 262.00 | 265.00 | 260.50 | 264.00 | 264.00 | 476,863 |
| 2023-10-03 | 267.50 | 267.50 | 264.00 | 264.00 | 264.00 | 737,508 |
| 2023-10-02 | 265.00 | 269.00 | 265.00 | 268.50 | 268.50 | 674,566 |
| 2023-09-28 | 264.00 | 266.00 | 260.50 | 263.00 | 263.00 | 605,256 |
| 2023-09-27 | 264.00 | 264.00 | 260.00 | 262.50 | 262.50 | 565,392 |
| 2023-09-26 | 265.00 | 267.50 | 263.00 | 263.50 | 263.50 | 874,331 |
| 2023-09-25 | 264.00 | 265.50 | 262.00 | 265.00 | 265.00 | 1,030,573 |
| 2023-09-22 | 258.50 | 264.00 | 255.00 | 264.00 | 264.00 | 1,582,315 |
| 2023-09-21 | 267.50 | 267.50 | 258.50 | 260.50 | 260.50 | 1,648,439 |
| 2023-09-20 | 270.00 | 272.50 | 266.50 | 267.50 | 267.50 | 1,163,673 |
| 2023-09-19 | 276.00 | 278.00 | 270.00 | 270.00 | 270.00 | 1,759,260 |
| 2023-09-18 | 277.50 | 278.50 | 275.00 | 275.50 | 275.50 | 1,278,061 |
| 2023-09-15 | 282.00 | 284.50 | 278.00 | 280.00 | 280.00 | 2,711,985 |
| 2023-09-14 | 278.50 | 284.50 | 278.50 | 283.50 | 283.50 | 2,707,047 |
| 2023-09-13 | 267.00 | 279.50 | 267.00 | 278.00 | 278.00 | 4,100,252 |
| 2023-09-12 | 272.00 | 272.50 | 267.50 | 268.00 | 268.00 | 1,148,097 |
| 2023-09-11 | 276.50 | 277.50 | 268.00 | 271.50 | 271.50 | 2,685,581 |
| 2023-09-08 | 272.50 | 276.00 | 270.00 | 275.00 | 275.00 | 2,162,809 |
| 2023-09-07 | 271.00 | 279.00 | 271.00 | 272.00 | 272.00 | 3,043,153 |
| 2023-09-06 | 268.00 | 274.00 | 268.00 | 270.50 | 270.50 | 1,892,817 |
| 2023-09-05 | 263.50 | 267.50 | 263.50 | 267.50 | 267.50 | 848,173 |
| 2023-09-04 | 263.50 | 264.50 | 260.50 | 264.00 | 264.00 | 740,160 |
| 2023-09-01 | 263.00 | 267.00 | 260.50 | 264.50 | 264.50 | 950,921 |
| 2023-08-31 | 261.00 | 263.00 | 259.00 | 262.50 | 262.50 | 499,814 |
| 2023-08-30 | 261.50 | 262.00 | 258.50 | 261.50 | 261.50 | 631,273 |
| 2023-08-29 | 258.00 | 260.00 | 256.00 | 259.50 | 259.50 | 435,489 |
| 2023-08-28 | 263.00 | 263.00 | 255.50 | 256.00 | 256.00 | 1,150,626 |
| 2023-08-25 | 260.50 | 261.00 | 257.50 | 259.50 | 259.50 | 1,377,829 |
| 2023-08-24 | 261.50 | 267.00 | 261.00 | 263.00 | 263.00 | 1,245,928 |
| 2023-08-23 | 260.00 | 262.00 | 258.50 | 259.00 | 259.00 | 823,662 |
| 2023-08-22 | 262.00 | 263.00 | 258.50 | 259.00 | 259.00 | 1,101,795 |
| 2023-08-21 | 267.00 | 267.50 | 259.50 | 259.50 | 259.50 | 2,098,802 |
| 2023-08-18 | 262.00 | 276.00 | 261.00 | 265.50 | 265.50 | 3,905,075 |
| 2023-08-17 | 271.50 | 276.00 | 257.00 | 261.50 | 261.50 | 5,833,016 |
| 2023-08-16 | 266.00 | 270.00 | 262.50 | 268.50 | 268.50 | 1,507,921 |
| 2023-08-15 | 265.50 | 269.50 | 264.00 | 266.00 | 266.00 | 1,761,595 |
| 2023-08-14 | 260.00 | 262.50 | 255.50 | 259.50 | 259.50 | 1,072,386 |
| 2023-08-11 | 263.50 | 265.50 | 257.00 | 259.00 | 259.00 | 1,530,646 |
| 2023-08-10 | 273.50 | 273.50 | 262.50 | 262.50 | 262.50 | 2,049,820 |
| 2023-08-09 | 275.00 | 277.00 | 268.50 | 275.00 | 275.00 | 2,108,826 |
| 2023-08-08 | 290.00 | 290.00 | 273.50 | 275.00 | 275.00 | 2,862,930 |
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.