Ennoconn Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	256.50	258.00	254.50	256.00	244.64	390,119
2023-05-09	258.50	258.50	253.00	254.50	243.20	329,931
2023-05-08	260.00	260.00	256.50	256.50	245.11	521,753
2023-05-05	257.50	258.00	255.50	256.50	245.11	283,744
2023-05-04	253.50	257.00	253.00	256.00	244.64	492,327
2023-05-03	254.00	255.50	252.50	253.00	241.77	300,761
2023-05-02	251.00	255.50	251.00	254.50	243.20	482,791
2023-04-28	249.50	250.50	248.50	250.50	239.38	360,072
2023-04-27	245.00	247.50	241.00	246.50	235.56	354,325
2023-04-26	243.00	246.50	242.00	244.50	233.65	545,908
2023-04-25	249.00	251.50	241.00	244.00	233.17	875,205
2023-04-24	246.00	250.50	246.00	249.00	237.95	511,645
2023-04-21	251.00	253.00	245.00	246.00	235.08	947,378
2023-04-20	255.50	255.50	249.50	250.50	239.38	1,137,799
2023-04-19	256.50	262.00	255.50	255.50	244.16	1,351,863
2023-04-18	257.50	258.00	254.50	255.00	243.68	627,302
2023-04-17	258.50	258.50	255.00	256.50	245.11	537,119
2023-04-14	257.50	258.00	255.50	256.50	245.11	682,508
2023-04-13	258.50	258.50	254.00	257.00	245.59	944,188
2023-04-12	259.50	259.50	255.50	258.00	246.55	836,371
2023-04-11	259.00	261.50	257.00	258.00	246.55	1,882,109
2023-04-10	260.00	260.00	252.00	256.00	244.64	1,920,392
2023-04-07	264.00	267.00	259.00	260.50	248.94	1,591,376
2023-04-06	267.00	267.00	256.00	264.00	252.28	3,669,121
2023-03-31	267.00	277.50	263.00	265.00	253.24	8,334,999
2023-03-30	259.00	264.50	258.50	263.50	251.80	2,707,823
2023-03-29	256.50	260.50	253.50	258.00	246.55	1,991,546
2023-03-28	259.50	260.00	252.50	255.00	243.68	1,591,011
2023-03-27	257.50	262.50	255.50	259.50	247.98	3,433,838
2023-03-24	246.00	254.50	242.00	253.00	241.77	2,636,865
2023-03-23	240.00	246.00	239.50	245.00	234.12	1,222,299
2023-03-22	239.00	241.00	237.50	240.00	229.35	574,472
2023-03-21	238.50	239.00	236.00	236.00	225.52	256,438
2023-03-20	235.50	239.50	235.50	237.00	226.48	342,673
2023-03-17	235.00	237.00	233.50	234.50	224.09	282,017
2023-03-16	238.00	238.50	230.00	232.50	222.18	628,068
2023-03-15	238.50	241.50	236.00	237.50	226.96	1,012,931
2023-03-14	232.50	240.00	232.00	238.00	227.43	613,098
2023-03-13	232.00	235.50	227.50	235.00	224.57	867,235
2023-03-10	238.00	238.50	234.00	234.50	224.09	795,563
2023-03-09	244.50	245.00	240.00	240.00	229.35	652,296
2023-03-08	241.00	245.00	240.00	244.00	233.17	1,267,167
2023-03-07	243.00	244.00	238.00	238.00	227.43	954,066
2023-03-06	241.00	246.50	239.50	242.00	231.26	1,662,593
2023-03-03	237.50	238.50	235.50	237.50	226.96	661,914
2023-03-02	235.00	239.00	233.50	237.00	226.48	530,698
2023-03-01	232.50	236.00	232.00	235.00	224.57	623,436
2023-02-24	232.50	234.50	229.50	233.50	223.13	556,701
2023-02-23	230.50	233.00	230.00	232.00	221.70	387,215
2023-02-22	233.00	233.50	229.50	230.00	219.79	561,764
2023-02-21	236.00	240.00	234.50	235.50	225.05	1,010,535
2023-02-20	231.00	238.00	231.00	235.00	224.57	1,560,364
2023-02-17	228.00	230.00	228.00	228.50	218.36	229,915
2023-02-16	229.50	231.00	228.50	231.00	220.75	358,088
2023-02-15	229.50	230.00	227.50	229.00	218.83	302,586
2023-02-14	230.00	233.00	228.50	229.00	218.83	472,391
2023-02-13	224.00	231.00	224.00	230.00	219.79	576,063
2023-02-10	229.50	230.00	225.00	225.00	215.01	664,186
2023-02-09	228.00	232.50	228.00	230.00	219.79	715,089
2023-02-08	231.00	231.50	228.00	229.50	219.31	643,580

← NewerPage 15 of 21 · 1,220 trading daysOlder →

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.