Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 288.50 | 288.50 | 280.00 | 286.00 | 286.00 | 1,402,455 |
| 2023-08-04 | 283.50 | 290.00 | 282.50 | 287.00 | 287.00 | 1,637,784 |
| 2023-08-02 | 301.50 | 305.00 | 292.00 | 294.00 | 280.95 | 2,669,571 |
| 2023-08-01 | 306.00 | 307.50 | 297.50 | 302.00 | 288.59 | 1,602,698 |
| 2023-07-31 | 309.00 | 316.00 | 302.00 | 302.50 | 289.07 | 3,525,686 |
| 2023-07-28 | 302.50 | 311.00 | 298.00 | 306.00 | 292.42 | 1,657,288 |
| 2023-07-27 | 306.00 | 310.50 | 299.50 | 302.00 | 288.59 | 2,283,970 |
| 2023-07-26 | 312.00 | 313.50 | 302.00 | 308.50 | 294.81 | 3,110,058 |
| 2023-07-25 | 293.00 | 311.50 | 292.00 | 307.50 | 293.85 | 3,531,916 |
| 2023-07-24 | 293.50 | 294.00 | 286.00 | 290.00 | 277.13 | 1,025,983 |
| 2023-07-21 | 289.00 | 293.50 | 286.50 | 291.00 | 278.08 | 1,409,979 |
| 2023-07-20 | 297.00 | 300.50 | 292.00 | 292.00 | 279.04 | 1,377,876 |
| 2023-07-19 | 306.50 | 310.50 | 295.00 | 295.00 | 281.90 | 2,376,837 |
| 2023-07-18 | 315.00 | 316.50 | 301.00 | 303.00 | 289.55 | 3,048,773 |
| 2023-07-17 | 323.50 | 326.50 | 309.00 | 314.50 | 300.54 | 4,733,847 |
| 2023-07-14 | 303.00 | 319.50 | 302.00 | 319.00 | 304.84 | 6,582,240 |
| 2023-07-13 | 291.50 | 299.50 | 291.00 | 293.50 | 280.47 | 2,487,019 |
| 2023-07-12 | 291.50 | 293.00 | 285.50 | 288.00 | 275.22 | 1,156,785 |
| 2023-07-11 | 288.00 | 296.50 | 285.00 | 291.50 | 278.56 | 1,266,411 |
| 2023-07-10 | 290.50 | 293.00 | 283.50 | 284.50 | 271.87 | 1,384,083 |
| 2023-07-07 | 292.00 | 299.50 | 290.00 | 290.00 | 277.13 | 2,105,338 |
| 2023-07-06 | 300.50 | 302.00 | 291.50 | 291.50 | 278.56 | 2,135,340 |
| 2023-07-05 | 294.00 | 308.00 | 294.00 | 299.00 | 285.73 | 4,509,555 |
| 2023-07-04 | 279.00 | 295.50 | 279.00 | 294.00 | 280.95 | 2,694,982 |
| 2023-07-03 | 274.50 | 279.00 | 274.50 | 278.50 | 266.14 | 718,375 |
| 2023-06-30 | 273.50 | 275.00 | 271.50 | 273.00 | 260.88 | 578,095 |
| 2023-06-29 | 271.50 | 275.50 | 271.50 | 273.00 | 260.88 | 640,251 |
| 2023-06-28 | 273.00 | 274.00 | 271.00 | 271.00 | 258.97 | 902,594 |
| 2023-06-27 | 287.00 | 287.00 | 271.00 | 271.50 | 259.45 | 3,549,898 |
| 2023-06-26 | 288.50 | 298.00 | 287.00 | 288.00 | 275.22 | 3,867,835 |
| 2023-06-21 | 281.00 | 298.00 | 280.50 | 287.50 | 274.74 | 6,614,106 |
| 2023-06-20 | 273.00 | 280.00 | 271.50 | 278.50 | 266.14 | 2,204,948 |
| 2023-06-19 | 272.00 | 274.50 | 266.00 | 273.00 | 260.88 | 1,422,792 |
| 2023-06-16 | 279.00 | 279.50 | 272.50 | 272.50 | 260.40 | 1,313,832 |
| 2023-06-15 | 279.50 | 280.00 | 276.00 | 279.50 | 267.09 | 799,121 |
| 2023-06-14 | 278.50 | 280.00 | 278.00 | 279.50 | 267.09 | 1,194,385 |
| 2023-06-13 | 277.00 | 280.00 | 277.00 | 278.00 | 265.66 | 1,286,747 |
| 2023-06-12 | 278.00 | 278.00 | 271.50 | 273.50 | 261.36 | 1,204,503 |
| 2023-06-09 | 277.50 | 278.00 | 273.50 | 277.50 | 265.18 | 1,305,911 |
| 2023-06-08 | 276.50 | 278.50 | 275.00 | 276.00 | 263.75 | 1,362,239 |
| 2023-06-07 | 275.50 | 277.50 | 274.00 | 275.50 | 263.27 | 1,529,928 |
| 2023-06-06 | 277.00 | 277.50 | 270.50 | 272.50 | 260.40 | 2,031,027 |
| 2023-06-05 | 279.50 | 279.50 | 276.50 | 277.50 | 265.18 | 1,503,968 |
| 2023-06-02 | 278.50 | 281.50 | 276.00 | 280.00 | 267.57 | 2,225,968 |
| 2023-06-01 | 282.50 | 282.50 | 278.00 | 279.50 | 267.09 | 1,116,603 |
| 2023-05-31 | 281.50 | 284.00 | 279.00 | 284.00 | 271.39 | 1,602,853 |
| 2023-05-30 | 281.00 | 282.50 | 278.50 | 280.00 | 267.57 | 640,554 |
| 2023-05-29 | 280.50 | 283.00 | 278.50 | 281.00 | 268.53 | 1,070,817 |
| 2023-05-26 | 284.00 | 285.00 | 276.00 | 276.00 | 263.75 | 1,785,562 |
| 2023-05-25 | 287.00 | 287.50 | 283.50 | 283.50 | 270.92 | 834,130 |
| 2023-05-24 | 283.50 | 287.50 | 281.50 | 286.00 | 273.30 | 1,341,418 |
| 2023-05-23 | 283.00 | 288.00 | 281.00 | 283.00 | 270.44 | 1,499,291 |
| 2023-05-22 | 285.00 | 285.00 | 282.00 | 283.00 | 270.44 | 1,007,932 |
| 2023-05-19 | 285.00 | 288.00 | 282.50 | 285.50 | 272.83 | 2,660,272 |
| 2023-05-18 | 286.00 | 288.00 | 281.50 | 282.50 | 269.96 | 2,554,970 |
| 2023-05-17 | 279.00 | 286.00 | 278.00 | 284.50 | 271.87 | 3,374,036 |
| 2023-05-16 | 274.00 | 280.00 | 271.50 | 277.00 | 264.70 | 3,425,995 |
| 2023-05-15 | 275.00 | 275.50 | 267.00 | 268.00 | 256.10 | 2,034,484 |
| 2023-05-12 | 259.50 | 277.00 | 259.00 | 271.00 | 258.97 | 5,374,785 |
| 2023-05-11 | 258.00 | 258.00 | 253.00 | 255.50 | 244.16 | 516,681 |
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.