Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 188.50 | 194.00 | 187.50 | 193.50 | 184.91 | 408,730 |
| 2022-11-02 | 189.50 | 191.50 | 188.50 | 189.50 | 181.09 | 367,758 |
| 2022-11-01 | 185.00 | 189.50 | 184.50 | 189.00 | 180.61 | 433,098 |
| 2022-10-31 | 183.50 | 187.00 | 181.50 | 185.00 | 176.79 | 361,943 |
| 2022-10-28 | 185.00 | 185.50 | 179.50 | 181.00 | 172.97 | 750,936 |
| 2022-10-27 | 183.00 | 187.00 | 183.00 | 185.50 | 177.27 | 524,683 |
| 2022-10-26 | 185.00 | 185.00 | 182.00 | 182.00 | 173.92 | 259,057 |
| 2022-10-25 | 186.50 | 187.00 | 182.00 | 183.00 | 174.88 | 262,109 |
| 2022-10-24 | 187.50 | 190.00 | 184.00 | 186.50 | 178.22 | 336,652 |
| 2022-10-21 | 192.00 | 192.50 | 184.00 | 184.00 | 175.83 | 652,022 |
| 2022-10-20 | 185.50 | 192.00 | 182.00 | 192.00 | 183.48 | 678,791 |
| 2022-10-19 | 190.00 | 190.00 | 186.50 | 186.50 | 178.22 | 379,214 |
| 2022-10-18 | 189.50 | 190.50 | 186.00 | 189.00 | 180.61 | 299,188 |
| 2022-10-17 | 184.00 | 186.50 | 181.00 | 186.50 | 178.22 | 331,958 |
| 2022-10-14 | 184.50 | 189.00 | 184.50 | 187.50 | 179.18 | 552,174 |
| 2022-10-13 | 191.00 | 192.00 | 179.00 | 179.00 | 171.05 | 1,128,175 |
| 2022-10-12 | 190.00 | 194.00 | 187.00 | 191.00 | 182.52 | 442,521 |
| 2022-10-11 | 193.00 | 193.00 | 188.00 | 188.50 | 180.13 | 405,641 |
| 2022-10-07 | 199.50 | 203.50 | 195.50 | 195.50 | 186.82 | 1,107,044 |
| 2022-10-06 | 196.50 | 196.50 | 194.00 | 195.50 | 186.82 | 197,999 |
| 2022-10-05 | 199.00 | 199.50 | 194.00 | 194.00 | 185.39 | 495,891 |
| 2022-10-04 | 193.00 | 196.00 | 192.00 | 196.00 | 187.30 | 361,271 |
| 2022-10-03 | 188.00 | 192.50 | 187.50 | 189.00 | 180.61 | 273,152 |
| 2022-09-30 | 185.00 | 191.00 | 183.00 | 190.50 | 182.04 | 500,110 |
| 2022-09-29 | 189.00 | 191.50 | 187.50 | 189.50 | 181.09 | 594,614 |
| 2022-09-28 | 197.00 | 197.00 | 185.50 | 185.50 | 177.27 | 1,081,498 |
| 2022-09-27 | 194.00 | 194.00 | 189.50 | 194.00 | 185.39 | 618,148 |
| 2022-09-26 | 200.50 | 200.50 | 190.50 | 192.00 | 183.48 | 1,209,341 |
| 2022-09-23 | 204.50 | 206.00 | 200.50 | 201.50 | 192.56 | 451,946 |
| 2022-09-22 | 200.00 | 205.00 | 198.50 | 203.50 | 194.47 | 312,275 |
| 2022-09-21 | 206.00 | 206.00 | 201.00 | 202.50 | 193.51 | 418,992 |
| 2022-09-20 | 205.00 | 206.50 | 204.00 | 206.00 | 196.86 | 355,308 |
| 2022-09-19 | 205.00 | 205.00 | 202.00 | 203.00 | 193.99 | 253,564 |
| 2022-09-16 | 206.50 | 207.00 | 202.00 | 203.50 | 194.47 | 460,561 |
| 2022-09-15 | 210.50 | 211.50 | 206.00 | 206.00 | 196.86 | 669,977 |
| 2022-09-14 | 203.00 | 210.00 | 202.50 | 210.00 | 200.68 | 508,495 |
| 2022-09-13 | 211.00 | 214.00 | 207.00 | 210.00 | 200.68 | 903,094 |
| 2022-09-12 | 208.00 | 212.00 | 206.50 | 210.00 | 200.68 | 946,673 |
| 2022-09-08 | 198.00 | 202.50 | 196.00 | 202.50 | 193.51 | 1,104,525 |
| 2022-09-07 | 208.00 | 209.00 | 194.00 | 196.00 | 187.30 | 3,013,778 |
| 2022-09-06 | 213.50 | 215.00 | 211.50 | 213.50 | 204.02 | 594,960 |
| 2022-09-05 | 219.00 | 219.00 | 211.50 | 212.00 | 202.59 | 1,100,326 |
| 2022-09-02 | 219.50 | 221.00 | 217.00 | 217.50 | 207.84 | 396,208 |
| 2022-09-01 | 219.00 | 221.00 | 218.00 | 218.50 | 208.80 | 492,906 |
| 2022-08-31 | 216.00 | 221.00 | 216.00 | 221.00 | 211.19 | 678,874 |
| 2022-08-30 | 214.00 | 219.00 | 212.50 | 218.00 | 208.32 | 1,007,244 |
| 2022-08-29 | 220.50 | 222.50 | 213.50 | 215.00 | 205.46 | 2,447,444 |
| 2022-08-26 | 234.00 | 234.00 | 228.50 | 229.00 | 218.83 | 1,166,997 |
| 2022-08-25 | 234.50 | 235.00 | 231.50 | 232.50 | 222.18 | 1,417,266 |
| 2022-08-24 | 228.00 | 234.00 | 228.00 | 232.50 | 222.18 | 1,836,649 |
| 2022-08-23 | 228.50 | 231.50 | 226.00 | 227.00 | 216.92 | 1,073,301 |
| 2022-08-22 | 228.00 | 230.00 | 226.00 | 229.00 | 218.83 | 748,136 |
| 2022-08-19 | 231.50 | 231.50 | 227.50 | 228.00 | 217.88 | 1,045,814 |
| 2022-08-18 | 229.50 | 231.00 | 228.00 | 230.00 | 219.79 | 733,529 |
| 2022-08-17 | 229.50 | 231.00 | 226.50 | 228.00 | 217.88 | 981,763 |
| 2022-08-16 | 229.50 | 233.50 | 229.50 | 230.50 | 220.27 | 1,124,023 |
| 2022-08-15 | 229.00 | 232.50 | 228.00 | 228.50 | 218.36 | 1,620,186 |
| 2022-08-12 | 244.00 | 245.00 | 230.50 | 230.50 | 220.27 | 3,780,522 |
| 2022-08-11 | 248.00 | 250.00 | 237.50 | 242.50 | 231.74 | 4,666,591 |
| 2022-08-10 | 232.00 | 239.50 | 231.50 | 238.00 | 227.43 | 1,930,681 |
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.