Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 231.00 | 236.50 | 228.50 | 235.00 | 224.57 | 1,484,025 |
| 2022-08-08 | 233.50 | 235.00 | 226.00 | 234.50 | 224.09 | 2,511,386 |
| 2022-08-05 | 222.00 | 234.00 | 222.00 | 232.00 | 221.70 | 3,930,145 |
| 2022-08-04 | 213.00 | 221.00 | 211.50 | 221.00 | 211.19 | 2,494,552 |
| 2022-08-03 | 211.50 | 214.00 | 210.00 | 212.50 | 203.07 | 978,858 |
| 2022-08-02 | 214.50 | 214.50 | 211.00 | 212.50 | 203.07 | 800,375 |
| 2022-08-01 | 216.00 | 219.00 | 212.00 | 216.50 | 206.89 | 923,390 |
| 2022-07-29 | 214.00 | 216.50 | 213.00 | 215.00 | 205.46 | 707,158 |
| 2022-07-28 | 222.50 | 223.00 | 218.50 | 218.50 | 205.93 | 709,301 |
| 2022-07-27 | 218.50 | 222.00 | 218.00 | 221.00 | 208.29 | 835,154 |
| 2022-07-26 | 223.50 | 224.00 | 217.00 | 217.50 | 204.99 | 1,104,626 |
| 2022-07-25 | 222.50 | 225.50 | 222.00 | 222.50 | 209.70 | 746,668 |
| 2022-07-22 | 223.00 | 227.50 | 222.00 | 223.50 | 210.65 | 1,409,413 |
| 2022-07-21 | 226.50 | 226.50 | 220.00 | 222.00 | 209.23 | 1,475,005 |
| 2022-07-20 | 227.00 | 228.00 | 222.50 | 225.00 | 212.06 | 2,546,321 |
| 2022-07-19 | 223.00 | 226.50 | 220.50 | 223.50 | 210.65 | 1,857,905 |
| 2022-07-18 | 222.50 | 225.50 | 221.50 | 222.00 | 209.23 | 1,572,896 |
| 2022-07-15 | 224.50 | 226.00 | 220.00 | 222.00 | 209.23 | 2,137,477 |
| 2022-07-14 | 214.00 | 223.00 | 213.00 | 222.50 | 209.70 | 3,137,815 |
| 2022-07-13 | 205.00 | 218.50 | 204.00 | 216.50 | 204.05 | 2,925,844 |
| 2022-07-12 | 207.00 | 208.00 | 199.00 | 202.00 | 190.38 | 1,288,339 |
| 2022-07-11 | 202.50 | 208.50 | 201.00 | 206.50 | 194.62 | 1,002,350 |
| 2022-07-08 | 205.50 | 206.00 | 197.00 | 201.50 | 189.91 | 2,264,065 |
| 2022-07-07 | 213.00 | 214.50 | 203.50 | 203.50 | 191.80 | 1,705,727 |
| 2022-07-06 | 210.00 | 215.00 | 208.00 | 212.50 | 200.28 | 1,496,993 |
| 2022-07-05 | 207.50 | 211.00 | 202.50 | 211.00 | 198.87 | 1,114,209 |
| 2022-07-04 | 205.00 | 207.00 | 200.50 | 203.50 | 191.80 | 779,387 |
| 2022-07-01 | 215.00 | 217.00 | 201.00 | 203.50 | 191.80 | 1,782,230 |
| 2022-06-30 | 219.50 | 224.00 | 213.50 | 214.00 | 201.69 | 3,069,749 |
| 2022-06-29 | 209.00 | 221.00 | 208.00 | 216.00 | 203.58 | 1,507,013 |
| 2022-06-28 | 211.00 | 214.50 | 210.00 | 211.00 | 198.87 | 491,609 |
| 2022-06-27 | 206.00 | 214.50 | 206.00 | 212.00 | 199.81 | 1,009,652 |
| 2022-06-24 | 202.00 | 209.00 | 202.00 | 203.00 | 191.33 | 825,165 |
| 2022-06-23 | 198.00 | 203.50 | 198.00 | 199.50 | 188.03 | 772,502 |
| 2022-06-22 | 202.00 | 202.00 | 194.50 | 195.50 | 184.26 | 427,849 |
| 2022-06-21 | 198.50 | 202.00 | 197.50 | 202.00 | 190.38 | 377,661 |
| 2022-06-20 | 200.50 | 203.00 | 196.00 | 196.50 | 185.20 | 737,450 |
| 2022-06-17 | 201.00 | 202.00 | 199.50 | 200.50 | 188.97 | 449,657 |
| 2022-06-16 | 210.50 | 212.50 | 203.50 | 204.00 | 192.27 | 499,041 |
| 2022-06-15 | 212.50 | 213.50 | 207.50 | 208.50 | 196.51 | 454,859 |
| 2022-06-14 | 213.00 | 214.00 | 208.00 | 212.00 | 199.81 | 965,892 |
| 2022-06-13 | 221.50 | 222.00 | 213.50 | 215.50 | 203.11 | 1,499,755 |
| 2022-06-10 | 221.00 | 228.00 | 219.00 | 227.00 | 213.94 | 1,506,249 |
| 2022-06-09 | 216.00 | 223.00 | 215.50 | 222.50 | 209.70 | 1,125,395 |
| 2022-06-08 | 217.00 | 222.00 | 216.00 | 216.50 | 204.05 | 893,959 |
| 2022-06-07 | 217.00 | 217.00 | 214.00 | 215.00 | 202.64 | 543,550 |
| 2022-06-06 | 213.50 | 218.50 | 213.00 | 215.50 | 203.11 | 1,371,910 |
| 2022-06-02 | 208.50 | 210.00 | 208.00 | 210.00 | 197.92 | 289,473 |
| 2022-06-01 | 209.50 | 211.00 | 208.00 | 208.50 | 196.51 | 311,453 |
| 2022-05-31 | 208.00 | 211.00 | 208.00 | 208.50 | 196.51 | 462,449 |
| 2022-05-30 | 210.00 | 210.00 | 206.00 | 207.50 | 195.57 | 385,646 |
| 2022-05-27 | 205.00 | 207.50 | 205.00 | 207.00 | 195.10 | 271,775 |
| 2022-05-26 | 207.00 | 208.00 | 203.00 | 204.00 | 192.27 | 353,683 |
| 2022-05-25 | 204.00 | 208.00 | 201.50 | 208.00 | 196.04 | 625,605 |
| 2022-05-24 | 205.00 | 205.50 | 201.50 | 201.50 | 189.91 | 325,252 |
| 2022-05-23 | 205.00 | 206.00 | 204.00 | 204.00 | 192.27 | 330,788 |
| 2022-05-20 | 206.00 | 207.00 | 203.00 | 203.50 | 191.80 | 440,156 |
| 2022-05-19 | 202.00 | 206.00 | 200.50 | 204.50 | 192.74 | 872,008 |
| 2022-05-18 | 207.00 | 212.50 | 203.00 | 208.50 | 196.51 | 2,504,365 |
| 2022-05-17 | 195.50 | 200.00 | 195.00 | 199.50 | 188.03 | 600,941 |
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.