Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 312.50 | 312.50 | 307.00 | 311.50 | 311.50 | 869,531 |
| 2026-04-24 | 320.00 | 321.00 | 310.00 | 312.50 | 312.50 | 1,320,846 |
| 2026-04-23 | 323.50 | 326.00 | 309.50 | 317.50 | 317.50 | 2,513,630 |
| 2026-04-22 | 312.00 | 323.50 | 311.50 | 318.50 | 318.50 | 2,324,604 |
| 2026-04-21 | 310.50 | 315.00 | 308.00 | 312.50 | 312.50 | 1,854,696 |
| 2026-04-20 | 308.00 | 314.00 | 307.50 | 310.00 | 310.00 | 2,502,872 |
| 2026-04-17 | 300.00 | 307.50 | 298.00 | 304.00 | 304.00 | 1,574,253 |
| 2026-04-16 | 296.00 | 300.00 | 295.00 | 300.00 | 300.00 | 1,597,495 |
| 2026-04-15 | 295.00 | 295.50 | 290.50 | 294.50 | 294.50 | 1,252,375 |
| 2026-04-14 | 290.00 | 297.50 | 289.00 | 294.00 | 294.00 | 2,233,795 |
| 2026-04-13 | 282.50 | 291.50 | 280.00 | 287.50 | 287.50 | 1,753,329 |
| 2026-04-10 | 284.00 | 286.00 | 280.50 | 283.00 | 283.00 | 1,369,603 |
| 2026-04-09 | 282.50 | 282.50 | 277.50 | 278.00 | 278.00 | 877,826 |
| 2026-04-08 | 278.50 | 284.50 | 277.00 | 283.50 | 283.50 | 1,219,245 |
| 2026-04-07 | 273.50 | 277.50 | 270.00 | 276.00 | 276.00 | 941,374 |
| 2026-04-02 | 275.00 | 275.50 | 271.00 | 272.50 | 272.50 | 1,030,147 |
| 2026-04-01 | 282.00 | 285.50 | 273.00 | 274.50 | 274.50 | 2,357,728 |
| 2026-03-31 | 274.00 | 285.00 | 271.00 | 271.00 | 271.00 | 3,508,081 |
| 2026-03-30 | 269.00 | 272.50 | 266.00 | 269.00 | 269.00 | 915,084 |
| 2026-03-27 | 263.50 | 265.00 | 260.50 | 264.00 | 264.00 | 479,005 |
| 2026-03-26 | 267.50 | 271.00 | 265.50 | 266.00 | 266.00 | 486,806 |
| 2026-03-25 | 269.00 | 269.00 | 266.50 | 269.00 | 269.00 | 474,747 |
| 2026-03-24 | 270.00 | 270.00 | 262.00 | 265.00 | 265.00 | 480,605 |
| 2026-03-23 | 265.00 | 268.00 | 262.50 | 264.00 | 264.00 | 463,500 |
| 2026-03-20 | 272.50 | 273.00 | 267.00 | 270.00 | 270.00 | 535,413 |
| 2026-03-19 | 276.00 | 278.00 | 271.50 | 271.50 | 271.50 | 577,500 |
| 2026-03-18 | 279.50 | 282.50 | 278.50 | 279.00 | 279.00 | 640,060 |
| 2026-03-17 | 278.50 | 279.50 | 276.00 | 276.00 | 276.00 | 556,090 |
| 2026-03-16 | 279.50 | 280.50 | 274.00 | 274.50 | 274.50 | 452,684 |
| 2026-03-13 | 272.00 | 277.50 | 271.00 | 276.00 | 276.00 | 347,375 |
| 2026-03-12 | 275.50 | 277.50 | 272.50 | 274.00 | 274.00 | 452,688 |
| 2026-03-11 | 273.50 | 277.50 | 271.50 | 276.50 | 276.50 | 460,689 |
| 2026-03-10 | 270.00 | 272.50 | 267.50 | 271.50 | 271.50 | 492,618 |
| 2026-03-09 | 256.00 | 266.00 | 256.00 | 265.00 | 265.00 | 584,658 |
| 2026-03-06 | 265.00 | 274.00 | 265.00 | 273.00 | 273.00 | 429,810 |
| 2026-03-05 | 267.00 | 271.00 | 265.00 | 270.00 | 270.00 | 717,213 |
| 2026-03-04 | 271.00 | 271.00 | 258.50 | 258.50 | 258.50 | 1,392,110 |
| 2026-03-03 | 282.00 | 282.00 | 274.00 | 275.00 | 275.00 | 964,200 |
| 2026-03-02 | 279.50 | 284.00 | 279.50 | 280.50 | 280.50 | 616,596 |
| 2026-02-26 | 286.00 | 289.00 | 284.00 | 285.00 | 285.00 | 1,120,265 |
| 2026-02-25 | 284.00 | 286.00 | 283.50 | 285.00 | 285.00 | 922,210 |
| 2026-02-24 | 280.00 | 285.00 | 280.00 | 283.50 | 283.50 | 951,404 |
| 2026-02-23 | 282.00 | 282.50 | 279.00 | 279.50 | 279.50 | 824,200 |
| 2026-02-11 | 280.00 | 281.50 | 277.50 | 280.00 | 280.00 | 477,160 |
| 2026-02-10 | 284.00 | 284.00 | 274.00 | 278.00 | 278.00 | 1,792,177 |
| 2026-02-09 | 284.00 | 287.00 | 283.00 | 284.00 | 284.00 | 440,104 |
| 2026-02-06 | 281.50 | 281.50 | 274.50 | 280.50 | 280.50 | 692,309 |
| 2026-02-05 | 285.50 | 290.00 | 282.50 | 282.50 | 282.50 | 512,032 |
| 2026-02-04 | 285.00 | 289.00 | 282.50 | 288.50 | 288.50 | 541,073 |
| 2026-02-03 | 285.00 | 287.00 | 283.00 | 285.00 | 285.00 | 340,232 |
| 2026-02-02 | 284.00 | 284.00 | 278.50 | 281.00 | 281.00 | 797,295 |
| 2026-01-30 | 289.50 | 289.50 | 282.50 | 284.00 | 284.00 | 875,157 |
| 2026-01-29 | 293.50 | 293.50 | 288.50 | 289.50 | 289.50 | 721,142 |
| 2026-01-28 | 293.00 | 295.00 | 292.00 | 293.50 | 293.50 | 501,025 |
| 2026-01-27 | 289.50 | 293.50 | 289.50 | 292.00 | 292.00 | 702,364 |
| 2026-01-26 | 291.00 | 291.00 | 288.00 | 288.50 | 288.50 | 621,278 |
| 2026-01-23 | 291.50 | 296.50 | 289.50 | 291.00 | 291.00 | 708,011 |
| 2026-01-22 | 290.00 | 294.50 | 288.50 | 290.50 | 290.50 | 851,501 |
| 2026-01-21 | 294.00 | 296.50 | 286.50 | 287.00 | 287.00 | 1,234,224 |
| 2026-01-20 | 293.50 | 296.00 | 289.00 | 296.00 | 296.00 | 1,132,222 |
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.