Ennoconn Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	215.00	218.00	211.50	211.50	199.34	1,476,863
2022-02-14	220.00	220.50	212.50	213.50	201.22	1,803,848
2022-02-11	223.00	231.00	221.50	222.50	209.70	4,072,498
2022-02-10	226.00	228.50	222.00	226.50	213.47	2,313,072
2022-02-09	221.00	228.50	219.00	227.50	214.42	2,648,039
2022-02-08	217.50	222.00	216.50	220.50	207.82	754,578
2022-02-07	217.00	217.50	212.50	217.00	204.52	796,551
2022-01-26	211.50	216.00	211.00	211.00	198.87	1,058,933
2022-01-25	220.00	220.50	212.00	212.50	200.28	1,437,246
2022-01-24	222.00	224.00	215.00	222.50	209.70	1,951,714
2022-01-21	225.50	227.50	222.00	225.00	212.06	1,335,941
2022-01-20	227.50	231.00	225.50	229.00	215.83	555,710
2022-01-19	229.50	231.50	225.50	226.00	213.00	1,157,316
2022-01-18	232.50	237.00	231.00	232.00	218.66	730,627
2022-01-17	231.00	235.00	229.00	235.00	221.48	790,558
2022-01-14	229.00	232.50	227.00	229.00	215.83	1,063,836
2022-01-13	234.00	236.00	230.00	230.50	217.24	1,034,164
2022-01-12	241.50	241.50	232.50	234.00	220.54	2,194,871
2022-01-11	244.00	244.00	236.00	237.50	223.84	2,392,434
2022-01-10	241.00	248.00	239.00	247.50	233.27	3,635,031
2022-01-07	262.50	263.00	244.00	244.00	229.97	7,137,471
2022-01-06	270.50	272.00	257.00	258.00	243.16	15,877,984
2022-01-05	276.00	276.00	267.50	276.00	260.13	17,097,193
2022-01-04	242.00	251.00	240.00	251.00	236.56	5,069,870
2022-01-03	239.50	245.00	235.50	244.00	229.97	2,800,497
2021-12-30	229.00	240.00	228.50	236.50	222.90	1,827,066
2021-12-29	227.00	231.00	225.50	228.50	215.36	889,271
2021-12-28	229.00	229.50	223.50	224.00	211.12	750,885
2021-12-27	226.50	232.00	226.00	227.50	214.42	1,030,733
2021-12-24	226.00	230.00	225.00	225.00	212.06	771,957
2021-12-23	225.50	226.50	220.50	225.00	212.06	1,139,085
2021-12-22	228.00	228.50	219.00	224.00	211.12	1,678,554
2021-12-21	232.00	233.00	218.00	227.00	213.94	3,982,819
2021-12-20	243.00	243.00	235.00	236.50	222.90	905,403
2021-12-17	236.50	241.00	234.00	240.50	226.67	2,003,247
2021-12-16	229.00	239.50	227.00	238.50	224.78	1,847,406
2021-12-15	231.50	234.00	225.00	226.50	213.47	1,006,962
2021-12-14	233.50	234.00	229.00	233.00	219.60	651,791
2021-12-13	243.00	243.00	234.00	234.00	220.54	1,127,786
2021-12-10	240.00	248.00	240.00	240.50	226.67	3,093,983
2021-12-09	243.00	245.00	237.00	239.00	225.25	1,118,447
2021-12-08	240.50	244.50	238.00	238.50	224.78	1,988,713
2021-12-07	229.00	241.00	229.00	237.00	223.37	2,417,812
2021-12-06	232.00	235.00	227.00	229.00	215.83	1,341,851
2021-12-03	242.50	243.00	232.00	232.00	218.66	2,236,689
2021-12-02	243.00	249.00	237.00	238.00	224.31	3,915,811
2021-12-01	244.77	250.81	241.75	243.26	227.61	4,386,396
2021-11-30	241.75	252.83	241.75	245.78	229.97	8,042,602
2021-11-29	221.60	241.24	221.10	236.71	221.48	4,626,803
2021-11-26	231.17	231.67	223.11	223.11	208.76	2,584,915
2021-11-25	219.08	228.15	216.57	227.14	212.53	2,355,969
2021-11-24	215.05	221.60	214.05	217.07	203.11	1,268,720
2021-11-23	217.57	218.08	212.54	213.54	199.81	589,585
2021-11-22	216.57	221.10	216.57	217.57	203.58	605,679
2021-11-19	216.06	217.07	214.55	214.55	200.75	301,319
2021-11-18	214.05	217.57	213.04	215.05	201.22	640,098
2021-11-17	225.63	226.13	213.54	215.05	201.22	2,266,337
2021-11-16	232.18	232.68	225.13	227.14	212.53	874,090
2021-11-15	229.16	235.20	228.15	231.67	216.77	1,600,973
2021-11-12	234.70	235.20	224.62	228.15	213.47	1,920,573

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.