Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 470.00 | 490.00 | 457.50 | 490.00 | 490.00 | 5,225,199 |
| 2026-07-21 | 405.50 | 445.50 | 403.50 | 445.50 | 445.50 | 5,052,270 |
| 2026-07-20 | 402.00 | 414.00 | 392.50 | 405.00 | 405.00 | 3,473,660 |
| 2026-07-17 | 392.00 | 415.00 | 392.00 | 395.00 | 395.00 | 2,448,475 |
| 2026-07-16 | 388.00 | 405.00 | 387.50 | 400.00 | 400.00 | 1,629,357 |
| 2026-07-15 | 380.00 | 395.50 | 377.50 | 394.50 | 394.50 | 1,759,775 |
| 2026-07-14 | 384.00 | 386.00 | 366.00 | 377.50 | 377.50 | 1,866,267 |
| 2026-07-13 | 394.50 | 407.50 | 384.00 | 388.50 | 388.50 | 1,768,674 |
| 2026-07-10 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2026-07-09 | 405.00 | 412.50 | 393.00 | 394.00 | 394.00 | 2,024,942 |
| 2026-07-08 | 404.00 | 410.00 | 393.00 | 404.00 | 404.00 | 2,181,413 |
| 2026-07-07 | 398.50 | 418.00 | 397.00 | 400.00 | 400.00 | 3,907,068 |
| 2026-07-06 | 378.50 | 391.50 | 378.50 | 384.00 | 384.00 | 1,198,681 |
| 2026-07-03 | 369.00 | 377.50 | 369.00 | 375.50 | 375.50 | 547,750 |
| 2026-07-02 | 365.50 | 374.50 | 365.50 | 373.50 | 373.50 | 608,561 |
| 2026-07-01 | 374.50 | 376.50 | 368.50 | 370.50 | 370.50 | 871,096 |
| 2026-06-30 | 365.00 | 372.50 | 365.00 | 369.50 | 369.50 | 1,338,500 |
| 2026-06-29 | 361.50 | 370.00 | 358.00 | 360.00 | 360.00 | 1,180,483 |
| 2026-06-26 | 370.00 | 375.00 | 360.50 | 361.50 | 361.50 | 1,572,700 |
| 2026-06-25 | 374.50 | 380.00 | 370.00 | 373.50 | 373.50 | 1,473,255 |
| 2026-06-24 | 372.50 | 375.50 | 367.00 | 371.00 | 371.00 | 925,500 |
| 2026-06-23 | 382.00 | 382.00 | 369.00 | 377.50 | 377.50 | 1,739,257 |
| 2026-06-22 | 385.00 | 388.50 | 379.00 | 381.00 | 381.00 | 1,189,708 |
| 2026-06-18 | 373.00 | 384.50 | 370.00 | 383.00 | 383.00 | 1,970,512 |
| 2026-06-17 | 364.50 | 371.50 | 362.50 | 370.50 | 370.50 | 1,685,767 |
| 2026-06-16 | 368.50 | 376.00 | 360.00 | 367.00 | 367.00 | 2,768,394 |
| 2026-06-15 | 382.50 | 389.00 | 378.50 | 381.50 | 367.72 | 2,619,143 |
| 2026-06-12 | 409.00 | 409.00 | 375.50 | 375.50 | 361.93 | 2,370,808 |
| 2026-06-11 | 391.00 | 400.50 | 385.00 | 395.00 | 380.73 | 1,993,805 |
| 2026-06-10 | 395.00 | 412.00 | 385.50 | 388.00 | 373.98 | 2,405,102 |
| 2026-06-09 | 375.00 | 404.50 | 374.00 | 401.00 | 401.00 | 3,363,272 |
| 2026-06-08 | 353.00 | 376.00 | 353.00 | 372.00 | 372.00 | 1,909,310 |
| 2026-06-05 | 387.50 | 387.50 | 372.50 | 384.00 | 384.00 | 1,760,463 |
| 2026-06-04 | 382.50 | 389.50 | 378.50 | 389.50 | 389.50 | 1,753,244 |
| 2026-06-03 | 387.50 | 389.00 | 378.00 | 385.00 | 385.00 | 1,322,566 |
| 2026-06-02 | 382.50 | 393.00 | 375.00 | 383.00 | 383.00 | 2,717,803 |
| 2026-06-01 | 364.00 | 379.50 | 362.00 | 375.50 | 375.50 | 2,550,439 |
| 2026-05-29 | 359.00 | 360.50 | 355.50 | 360.50 | 360.50 | 1,406,540 |
| 2026-05-28 | 360.00 | 365.00 | 350.00 | 352.50 | 352.50 | 1,261,203 |
| 2026-05-27 | 358.50 | 363.50 | 354.00 | 360.00 | 360.00 | 1,583,610 |
| 2026-05-26 | 364.00 | 364.00 | 348.00 | 355.50 | 355.50 | 1,518,879 |
| 2026-05-25 | 356.50 | 368.00 | 355.00 | 363.50 | 363.50 | 2,198,760 |
| 2026-05-22 | 352.00 | 353.50 | 347.00 | 350.50 | 350.50 | 1,413,138 |
| 2026-05-21 | 338.00 | 347.50 | 334.50 | 347.50 | 347.50 | 2,058,337 |
| 2026-05-20 | 333.00 | 334.50 | 324.00 | 331.50 | 331.50 | 1,347,589 |
| 2026-05-19 | 321.00 | 338.50 | 320.50 | 328.00 | 328.00 | 3,035,566 |
| 2026-05-18 | 318.00 | 321.00 | 310.50 | 321.00 | 321.00 | 2,467,131 |
| 2026-05-15 | 345.00 | 345.00 | 319.50 | 319.50 | 319.50 | 4,573,815 |
| 2026-05-14 | 350.50 | 357.50 | 350.50 | 355.00 | 355.00 | 1,418,429 |
| 2026-05-13 | 360.00 | 360.00 | 345.00 | 347.50 | 347.50 | 1,655,021 |
| 2026-05-12 | 361.50 | 362.00 | 351.00 | 362.00 | 362.00 | 1,749,864 |
| 2026-05-11 | 352.00 | 359.00 | 342.00 | 359.00 | 359.00 | 2,068,768 |
| 2026-05-08 | 351.50 | 361.00 | 345.00 | 346.50 | 346.50 | 2,978,321 |
| 2026-05-07 | 349.50 | 356.50 | 345.50 | 351.50 | 351.50 | 2,049,233 |
| 2026-05-06 | 348.00 | 350.00 | 340.00 | 348.50 | 348.50 | 1,883,944 |
| 2026-05-05 | 334.00 | 346.00 | 333.50 | 345.00 | 345.00 | 2,094,422 |
| 2026-05-04 | 323.00 | 334.50 | 323.00 | 334.00 | 334.00 | 2,322,424 |
| 2026-04-30 | 318.50 | 323.00 | 316.50 | 322.00 | 322.00 | 1,222,032 |
| 2026-04-29 | 321.50 | 322.50 | 318.00 | 319.50 | 319.50 | 775,016 |
| 2026-04-28 | 313.50 | 321.50 | 310.50 | 321.50 | 321.50 | 1,709,326 |
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.