Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 305.50 | 306.50 | 293.50 | 293.50 | 293.50 | 1,386,244 |
| 2026-01-16 | 299.00 | 309.50 | 296.50 | 304.00 | 304.00 | 2,185,459 |
| 2026-01-15 | 297.00 | 302.00 | 295.00 | 297.00 | 297.00 | 1,146,202 |
| 2026-01-14 | 290.00 | 300.00 | 289.00 | 297.00 | 297.00 | 1,634,301 |
| 2026-01-13 | 294.50 | 296.00 | 288.50 | 288.50 | 288.50 | 1,002,005 |
| 2026-01-12 | 291.50 | 293.50 | 288.50 | 293.50 | 293.50 | 738,339 |
| 2026-01-09 | 293.00 | 293.00 | 288.00 | 288.00 | 288.00 | 610,183 |
| 2026-01-08 | 293.50 | 297.00 | 289.50 | 291.00 | 291.00 | 1,232,526 |
| 2026-01-07 | 285.00 | 290.50 | 285.00 | 287.50 | 287.50 | 994,827 |
| 2026-01-06 | 283.00 | 285.00 | 283.00 | 283.00 | 283.00 | 563,430 |
| 2026-01-05 | 287.50 | 289.50 | 282.50 | 283.00 | 283.00 | 693,310 |
| 2026-01-02 | 286.00 | 290.50 | 286.00 | 286.00 | 286.00 | 530,200 |
| 2025-12-31 | 290.00 | 291.50 | 286.50 | 286.50 | 286.50 | 511,640 |
| 2025-12-30 | 291.50 | 293.00 | 288.00 | 288.50 | 288.50 | 559,507 |
| 2025-12-29 | 293.00 | 295.50 | 291.00 | 293.00 | 293.00 | 367,322 |
| 2025-12-26 | 297.50 | 297.50 | 291.50 | 293.00 | 293.00 | 1,024,335 |
| 2025-12-24 | 300.00 | 300.00 | 296.00 | 297.50 | 297.50 | 860,718 |
| 2025-12-23 | 302.50 | 302.50 | 298.50 | 299.00 | 299.00 | 919,400 |
| 2025-12-22 | 301.00 | 302.00 | 298.00 | 300.50 | 300.50 | 1,043,994 |
| 2025-12-19 | 298.50 | 301.00 | 295.50 | 298.00 | 298.00 | 1,207,808 |
| 2025-12-18 | 293.50 | 297.00 | 289.50 | 296.50 | 296.50 | 1,237,832 |
| 2025-12-17 | 288.50 | 296.50 | 287.50 | 293.50 | 293.50 | 1,138,078 |
| 2025-12-16 | 290.00 | 290.50 | 285.00 | 288.50 | 288.50 | 866,114 |
| 2025-12-15 | 291.00 | 293.00 | 289.00 | 292.50 | 292.50 | 524,231 |
| 2025-12-12 | 295.00 | 297.00 | 291.00 | 294.50 | 294.50 | 684,212 |
| 2025-12-11 | 293.00 | 296.00 | 291.50 | 292.50 | 292.50 | 343,241 |
| 2025-12-10 | 291.00 | 293.50 | 288.50 | 292.50 | 292.50 | 533,317 |
| 2025-12-09 | 290.00 | 291.50 | 287.00 | 287.50 | 287.50 | 467,211 |
| 2025-12-08 | 292.50 | 293.00 | 288.50 | 291.00 | 291.00 | 245,766 |
| 2025-12-05 | 291.00 | 293.00 | 288.00 | 290.50 | 290.50 | 217,001 |
| 2025-12-04 | 290.50 | 292.50 | 290.00 | 290.00 | 290.00 | 316,281 |
| 2025-12-03 | 289.50 | 292.50 | 288.00 | 291.00 | 291.00 | 446,031 |
| 2025-12-02 | 290.50 | 291.00 | 285.50 | 286.00 | 286.00 | 657,041 |
| 2025-12-01 | 297.00 | 297.00 | 288.00 | 288.00 | 288.00 | 739,003 |
| 2025-11-28 | 296.00 | 298.50 | 293.00 | 298.00 | 298.00 | 657,506 |
| 2025-11-27 | 296.00 | 296.00 | 292.50 | 296.00 | 296.00 | 443,315 |
| 2025-11-26 | 290.50 | 294.50 | 290.50 | 294.00 | 294.00 | 570,355 |
| 2025-11-25 | 287.50 | 292.50 | 287.50 | 290.00 | 290.00 | 638,011 |
| 2025-11-24 | 288.00 | 289.00 | 279.00 | 282.00 | 282.00 | 1,283,063 |
| 2025-11-21 | 288.00 | 292.00 | 285.50 | 287.00 | 287.00 | 795,388 |
| 2025-11-20 | 292.50 | 294.00 | 288.50 | 294.00 | 294.00 | 951,127 |
| 2025-11-19 | 289.00 | 291.50 | 285.50 | 288.00 | 288.00 | 917,338 |
| 2025-11-18 | 295.00 | 300.50 | 287.00 | 288.50 | 288.50 | 1,276,435 |
| 2025-11-17 | 295.50 | 301.00 | 293.50 | 297.00 | 297.00 | 2,650,657 |
| 2025-11-14 | 277.00 | 286.50 | 277.00 | 282.00 | 282.00 | 773,150 |
| 2025-11-13 | 282.50 | 282.50 | 276.00 | 276.00 | 276.00 | 739,406 |
| 2025-11-12 | 280.00 | 284.50 | 280.00 | 282.50 | 282.50 | 315,189 |
| 2025-11-11 | 281.00 | 285.00 | 279.00 | 279.50 | 279.50 | 373,115 |
| 2025-11-10 | 283.50 | 283.50 | 276.50 | 279.00 | 279.00 | 369,360 |
| 2025-11-07 | 281.50 | 285.50 | 281.00 | 283.50 | 283.50 | 438,100 |
| 2025-11-06 | 283.00 | 287.50 | 280.50 | 285.00 | 285.00 | 386,318 |
| 2025-11-05 | 279.00 | 280.50 | 276.50 | 280.50 | 280.50 | 340,053 |
| 2025-11-04 | 293.00 | 293.00 | 280.50 | 281.50 | 281.50 | 999,354 |
| 2025-11-03 | 295.00 | 295.00 | 287.50 | 293.00 | 293.00 | 636,016 |
| 2025-10-31 | 294.50 | 298.00 | 292.50 | 292.50 | 292.50 | 562,002 |
| 2025-10-30 | 296.50 | 298.00 | 291.00 | 291.50 | 291.50 | 535,118 |
| 2025-10-29 | 292.50 | 296.00 | 292.50 | 296.00 | 296.00 | 355,428 |
| 2025-10-28 | 293.50 | 295.00 | 292.00 | 292.00 | 292.00 | 336,100 |
| 2025-10-27 | 293.00 | 295.00 | 290.00 | 291.00 | 291.00 | 315,490 |
| 2025-10-23 | 293.00 | 294.00 | 290.00 | 290.00 | 290.00 | 279,276 |
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.