Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 199.50 | 202.00 | 194.00 | 194.00 | 182.84 | 529,477 |
| 2022-05-13 | 195.00 | 196.50 | 194.00 | 195.00 | 183.79 | 199,736 |
| 2022-05-12 | 192.50 | 199.00 | 192.00 | 192.50 | 181.43 | 394,062 |
| 2022-05-11 | 196.00 | 196.00 | 192.50 | 192.50 | 181.43 | 212,472 |
| 2022-05-10 | 187.50 | 196.50 | 185.50 | 196.00 | 184.73 | 414,316 |
| 2022-05-09 | 195.00 | 195.50 | 190.00 | 190.00 | 179.07 | 513,318 |
| 2022-05-06 | 195.50 | 197.00 | 194.50 | 196.50 | 185.20 | 362,095 |
| 2022-05-05 | 202.00 | 202.50 | 198.50 | 199.50 | 188.03 | 262,752 |
| 2022-05-04 | 200.00 | 201.50 | 198.00 | 198.50 | 187.08 | 159,512 |
| 2022-05-03 | 199.00 | 200.00 | 196.50 | 197.50 | 186.14 | 223,379 |
| 2022-04-29 | 201.50 | 202.00 | 198.00 | 198.00 | 186.61 | 302,407 |
| 2022-04-28 | 200.00 | 201.00 | 197.00 | 199.00 | 187.56 | 292,732 |
| 2022-04-27 | 197.50 | 201.50 | 194.00 | 199.50 | 188.03 | 863,865 |
| 2022-04-26 | 200.50 | 203.00 | 197.50 | 203.00 | 191.33 | 744,466 |
| 2022-04-25 | 210.50 | 211.00 | 198.00 | 198.50 | 187.08 | 1,669,095 |
| 2022-04-22 | 216.00 | 219.50 | 213.50 | 215.50 | 203.11 | 781,664 |
| 2022-04-21 | 222.50 | 223.50 | 217.00 | 217.00 | 204.52 | 1,548,114 |
| 2022-04-20 | 212.50 | 219.00 | 211.00 | 219.00 | 206.40 | 2,204,506 |
| 2022-04-19 | 208.00 | 213.00 | 207.00 | 209.00 | 196.98 | 1,788,756 |
| 2022-04-18 | 200.50 | 206.00 | 197.50 | 204.50 | 192.74 | 1,083,871 |
| 2022-04-15 | 202.50 | 204.50 | 199.00 | 200.00 | 188.50 | 666,629 |
| 2022-04-14 | 201.00 | 205.00 | 200.50 | 202.50 | 190.85 | 624,445 |
| 2022-04-13 | 201.50 | 202.50 | 199.50 | 200.50 | 188.97 | 374,988 |
| 2022-04-12 | 196.00 | 203.00 | 195.50 | 199.00 | 187.56 | 718,629 |
| 2022-04-11 | 202.00 | 202.00 | 195.00 | 195.50 | 184.26 | 689,531 |
| 2022-04-08 | 200.50 | 202.00 | 198.50 | 202.00 | 190.38 | 360,171 |
| 2022-04-07 | 200.50 | 203.00 | 198.50 | 199.50 | 188.03 | 774,923 |
| 2022-04-06 | 203.50 | 203.50 | 200.00 | 202.00 | 190.38 | 445,895 |
| 2022-04-01 | 199.00 | 203.00 | 197.50 | 203.00 | 191.33 | 395,641 |
| 2022-03-31 | 202.50 | 202.50 | 200.50 | 202.00 | 190.38 | 249,260 |
| 2022-03-30 | 201.50 | 203.50 | 199.50 | 202.50 | 190.85 | 677,478 |
| 2022-03-29 | 202.50 | 202.50 | 199.50 | 199.50 | 188.03 | 332,487 |
| 2022-03-28 | 200.00 | 202.00 | 195.50 | 200.50 | 188.97 | 1,174,926 |
| 2022-03-25 | 207.00 | 207.00 | 202.50 | 203.00 | 191.33 | 695,133 |
| 2022-03-24 | 204.50 | 206.00 | 202.50 | 204.50 | 192.74 | 694,325 |
| 2022-03-23 | 206.00 | 207.50 | 203.50 | 204.50 | 192.74 | 1,107,883 |
| 2022-03-22 | 203.00 | 206.00 | 201.50 | 202.50 | 190.85 | 1,070,517 |
| 2022-03-21 | 202.00 | 202.50 | 200.00 | 201.50 | 189.91 | 708,002 |
| 2022-03-18 | 197.00 | 199.00 | 194.50 | 199.00 | 187.56 | 496,834 |
| 2022-03-17 | 195.00 | 197.50 | 194.00 | 197.00 | 185.67 | 941,042 |
| 2022-03-16 | 192.00 | 193.00 | 188.00 | 190.00 | 179.07 | 947,482 |
| 2022-03-15 | 193.00 | 193.00 | 188.00 | 189.50 | 178.60 | 937,486 |
| 2022-03-14 | 193.00 | 195.50 | 191.50 | 192.50 | 181.43 | 727,578 |
| 2022-03-11 | 194.00 | 197.00 | 192.00 | 192.50 | 181.43 | 1,045,943 |
| 2022-03-10 | 195.00 | 200.00 | 191.00 | 192.00 | 180.96 | 4,513,291 |
| 2022-03-09 | 193.00 | 194.00 | 188.50 | 191.00 | 180.02 | 497,184 |
| 2022-03-08 | 189.00 | 194.50 | 188.00 | 189.00 | 178.13 | 915,283 |
| 2022-03-07 | 199.00 | 199.00 | 192.50 | 192.50 | 181.43 | 1,349,932 |
| 2022-03-04 | 205.00 | 205.00 | 203.00 | 203.00 | 191.33 | 426,327 |
| 2022-03-03 | 209.50 | 210.50 | 206.00 | 206.50 | 194.62 | 1,061,779 |
| 2022-03-02 | 206.00 | 208.00 | 204.50 | 207.00 | 195.10 | 407,757 |
| 2022-03-01 | 204.00 | 208.50 | 203.00 | 208.00 | 196.04 | 1,102,568 |
| 2022-02-25 | 200.00 | 204.50 | 199.00 | 202.00 | 190.38 | 2,111,555 |
| 2022-02-24 | 201.00 | 201.50 | 194.00 | 196.50 | 185.20 | 1,744,079 |
| 2022-02-23 | 204.00 | 205.50 | 201.00 | 202.50 | 190.85 | 1,146,797 |
| 2022-02-22 | 210.50 | 210.50 | 197.50 | 202.00 | 190.38 | 2,403,549 |
| 2022-02-21 | 212.00 | 214.50 | 210.50 | 210.50 | 198.39 | 1,211,449 |
| 2022-02-18 | 210.50 | 215.00 | 210.00 | 212.00 | 199.81 | 1,627,198 |
| 2022-02-17 | 216.00 | 217.00 | 212.00 | 212.50 | 200.28 | 1,213,273 |
| 2022-02-16 | 215.50 | 218.00 | 214.00 | 216.50 | 204.05 | 731,820 |
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.