Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 230.00 | 231.00 | 227.50 | 228.00 | 217.88 | 681,112 |
| 2023-02-06 | 230.00 | 231.50 | 227.50 | 231.50 | 221.22 | 645,978 |
| 2023-02-03 | 230.50 | 232.00 | 227.00 | 230.00 | 219.79 | 934,430 |
| 2023-02-02 | 227.50 | 232.00 | 224.00 | 230.50 | 220.27 | 1,390,870 |
| 2023-02-01 | 223.50 | 227.50 | 223.00 | 226.00 | 215.97 | 886,425 |
| 2023-01-31 | 222.00 | 225.50 | 221.50 | 223.00 | 213.10 | 741,736 |
| 2023-01-30 | 220.50 | 226.00 | 220.00 | 221.00 | 211.19 | 1,233,881 |
| 2023-01-17 | 219.00 | 219.50 | 216.50 | 217.50 | 207.84 | 438,267 |
| 2023-01-16 | 217.50 | 220.00 | 216.00 | 219.00 | 209.28 | 375,376 |
| 2023-01-13 | 222.00 | 222.50 | 215.50 | 217.50 | 207.84 | 791,152 |
| 2023-01-12 | 221.00 | 223.00 | 218.00 | 221.00 | 211.19 | 721,244 |
| 2023-01-11 | 222.50 | 223.00 | 219.50 | 221.00 | 211.19 | 657,205 |
| 2023-01-10 | 220.00 | 224.00 | 219.50 | 222.50 | 212.62 | 811,028 |
| 2023-01-09 | 228.50 | 230.00 | 218.50 | 219.50 | 209.76 | 2,229,973 |
| 2023-01-06 | 223.00 | 225.00 | 221.00 | 224.00 | 214.06 | 1,094,235 |
| 2023-01-05 | 220.50 | 225.50 | 218.50 | 223.00 | 213.10 | 2,686,381 |
| 2023-01-04 | 212.00 | 219.50 | 212.00 | 219.50 | 209.76 | 2,251,943 |
| 2023-01-03 | 203.50 | 214.50 | 203.50 | 212.00 | 202.59 | 1,808,032 |
| 2022-12-30 | 202.50 | 204.50 | 200.00 | 203.50 | 194.47 | 398,609 |
| 2022-12-29 | 197.50 | 200.50 | 196.00 | 198.50 | 189.69 | 268,425 |
| 2022-12-28 | 200.00 | 200.00 | 197.50 | 197.50 | 188.73 | 296,293 |
| 2022-12-27 | 200.00 | 202.50 | 200.00 | 200.00 | 191.12 | 163,467 |
| 2022-12-26 | 198.50 | 201.00 | 198.50 | 200.00 | 191.12 | 163,926 |
| 2022-12-23 | 197.00 | 198.50 | 194.00 | 198.50 | 189.69 | 272,026 |
| 2022-12-22 | 199.00 | 200.00 | 197.50 | 199.00 | 190.17 | 306,208 |
| 2022-12-21 | 198.50 | 200.50 | 197.00 | 197.00 | 188.25 | 408,209 |
| 2022-12-20 | 205.50 | 206.00 | 198.00 | 198.50 | 189.69 | 669,685 |
| 2022-12-19 | 207.50 | 207.50 | 204.00 | 205.00 | 195.90 | 397,536 |
| 2022-12-16 | 211.50 | 213.00 | 207.50 | 207.50 | 198.29 | 1,078,967 |
| 2022-12-15 | 212.00 | 216.50 | 211.00 | 214.50 | 204.98 | 887,961 |
| 2022-12-14 | 211.00 | 214.00 | 210.50 | 212.50 | 203.07 | 670,534 |
| 2022-12-13 | 210.00 | 213.00 | 208.50 | 208.50 | 199.24 | 605,141 |
| 2022-12-12 | 211.00 | 211.50 | 206.00 | 208.00 | 198.77 | 813,434 |
| 2022-12-09 | 210.00 | 214.50 | 209.00 | 213.00 | 203.54 | 1,080,338 |
| 2022-12-08 | 214.00 | 215.50 | 207.00 | 207.50 | 198.29 | 2,109,956 |
| 2022-12-07 | 207.50 | 217.50 | 207.00 | 212.50 | 203.07 | 3,116,895 |
| 2022-12-06 | 209.50 | 213.00 | 203.00 | 203.50 | 194.47 | 893,561 |
| 2022-12-05 | 209.50 | 211.00 | 209.00 | 209.50 | 200.20 | 733,764 |
| 2022-12-02 | 207.50 | 211.00 | 207.00 | 208.00 | 198.77 | 642,856 |
| 2022-12-01 | 208.50 | 212.00 | 208.00 | 208.00 | 198.77 | 1,378,020 |
| 2022-11-30 | 203.50 | 206.00 | 202.50 | 206.00 | 196.86 | 401,421 |
| 2022-11-29 | 204.00 | 206.00 | 202.50 | 204.00 | 194.94 | 253,033 |
| 2022-11-28 | 201.50 | 204.50 | 200.00 | 204.00 | 194.94 | 198,401 |
| 2022-11-25 | 206.50 | 207.00 | 201.50 | 201.50 | 192.56 | 445,704 |
| 2022-11-24 | 203.00 | 207.50 | 202.50 | 205.00 | 195.90 | 806,262 |
| 2022-11-23 | 202.00 | 203.00 | 201.50 | 202.00 | 193.03 | 232,528 |
| 2022-11-22 | 200.00 | 202.00 | 198.50 | 202.00 | 193.03 | 360,402 |
| 2022-11-21 | 202.00 | 204.00 | 199.50 | 199.50 | 190.64 | 412,353 |
| 2022-11-18 | 202.50 | 205.00 | 201.50 | 203.00 | 193.99 | 767,124 |
| 2022-11-17 | 199.50 | 202.50 | 199.00 | 200.50 | 191.60 | 1,164,241 |
| 2022-11-16 | 203.50 | 204.00 | 197.50 | 199.50 | 190.64 | 1,094,682 |
| 2022-11-15 | 203.50 | 204.00 | 200.50 | 203.50 | 194.47 | 588,983 |
| 2022-11-14 | 203.00 | 207.00 | 201.00 | 203.00 | 193.99 | 684,568 |
| 2022-11-11 | 207.00 | 208.00 | 200.50 | 201.00 | 192.08 | 804,407 |
| 2022-11-10 | 198.50 | 201.00 | 197.50 | 200.00 | 191.12 | 416,488 |
| 2022-11-09 | 199.50 | 199.50 | 196.00 | 198.50 | 189.69 | 449,638 |
| 2022-11-08 | 198.00 | 201.50 | 195.50 | 196.00 | 187.30 | 642,048 |
| 2022-11-07 | 195.00 | 198.00 | 193.50 | 196.50 | 187.78 | 387,467 |
| 2022-11-04 | 194.50 | 194.50 | 191.50 | 194.00 | 185.39 | 288,821 |
| 2022-11-03 | 188.50 | 194.00 | 187.50 | 193.50 | 184.91 | 408,730 |
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.