Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 295.00 | 297.00 | 293.00 | 293.50 | 293.50 | 255,023 |
| 2025-10-21 | 299.00 | 299.00 | 295.00 | 295.00 | 295.00 | 383,007 |
| 2025-10-20 | 299.00 | 299.00 | 295.50 | 295.50 | 295.50 | 290,219 |
| 2025-10-17 | 293.00 | 302.50 | 292.00 | 297.50 | 297.50 | 803,046 |
| 2025-10-16 | 293.00 | 295.50 | 291.50 | 293.00 | 293.00 | 480,003 |
| 2025-10-15 | 285.50 | 291.00 | 284.00 | 291.00 | 291.00 | 457,041 |
| 2025-10-14 | 292.00 | 297.50 | 284.00 | 284.00 | 284.00 | 696,517 |
| 2025-10-13 | 290.00 | 291.00 | 286.00 | 290.00 | 290.00 | 718,017 |
| 2025-10-09 | 297.00 | 301.00 | 295.00 | 296.00 | 296.00 | 656,258 |
| 2025-10-08 | 293.00 | 295.50 | 292.00 | 295.00 | 295.00 | 290,350 |
| 2025-10-07 | 293.50 | 295.50 | 291.50 | 293.00 | 293.00 | 591,607 |
| 2025-10-03 | 297.00 | 297.00 | 292.50 | 293.00 | 293.00 | 363,007 |
| 2025-10-02 | 302.00 | 302.00 | 296.00 | 296.50 | 296.50 | 669,050 |
| 2025-10-01 | 293.50 | 300.50 | 293.50 | 297.50 | 297.50 | 839,035 |
| 2025-09-30 | 294.00 | 295.50 | 292.00 | 294.50 | 294.50 | 259,304 |
| 2025-09-29 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 0 |
| 2025-09-26 | 299.00 | 299.50 | 289.50 | 290.50 | 290.50 | 733,223 |
| 2025-09-25 | 301.00 | 301.50 | 298.00 | 298.00 | 298.00 | 398,238 |
| 2025-09-24 | 303.00 | 303.00 | 299.00 | 301.00 | 301.00 | 317,234 |
| 2025-09-23 | 302.50 | 304.00 | 298.50 | 299.00 | 299.00 | 535,466 |
| 2025-09-22 | 303.50 | 303.50 | 297.00 | 300.00 | 300.00 | 442,446 |
| 2025-09-19 | 305.50 | 305.50 | 301.50 | 303.50 | 303.50 | 448,379 |
| 2025-09-18 | 300.00 | 303.50 | 299.00 | 303.00 | 303.00 | 354,739 |
| 2025-09-17 | 300.00 | 301.00 | 296.00 | 298.00 | 298.00 | 641,293 |
| 2025-09-16 | 300.50 | 302.50 | 298.00 | 299.00 | 299.00 | 594,105 |
| 2025-09-15 | 303.00 | 303.00 | 297.50 | 298.00 | 298.00 | 719,200 |
| 2025-09-12 | 302.00 | 305.50 | 301.50 | 302.50 | 302.50 | 510,301 |
| 2025-09-11 | 309.50 | 310.00 | 300.50 | 301.50 | 301.50 | 939,259 |
| 2025-09-10 | 306.50 | 312.50 | 306.50 | 309.00 | 309.00 | 633,127 |
| 2025-09-09 | 309.00 | 309.50 | 305.00 | 305.50 | 305.50 | 502,736 |
| 2025-09-08 | 310.00 | 311.00 | 304.50 | 308.50 | 308.50 | 699,491 |
| 2025-09-05 | 309.50 | 311.00 | 307.50 | 309.50 | 309.50 | 598,007 |
| 2025-09-04 | 315.00 | 315.00 | 307.50 | 307.50 | 307.50 | 659,406 |
| 2025-09-03 | 309.00 | 317.50 | 308.50 | 314.00 | 314.00 | 433,069 |
| 2025-09-02 | 319.50 | 321.50 | 309.00 | 311.00 | 311.00 | 967,680 |
| 2025-09-01 | 321.00 | 328.00 | 319.00 | 319.00 | 319.00 | 1,020,450 |
| 2025-08-29 | 331.50 | 331.50 | 322.00 | 322.00 | 322.00 | 921,508 |
| 2025-08-28 | 323.00 | 331.50 | 323.00 | 326.00 | 326.00 | 2,465,797 |
| 2025-08-27 | 312.00 | 322.00 | 312.00 | 320.50 | 320.50 | 1,557,691 |
| 2025-08-26 | 315.00 | 315.00 | 308.50 | 311.00 | 311.00 | 840,321 |
| 2025-08-25 | 320.00 | 322.00 | 315.00 | 315.00 | 315.00 | 931,281 |
| 2025-08-22 | 318.00 | 319.50 | 311.50 | 311.50 | 311.50 | 760,189 |
| 2025-08-21 | 313.00 | 327.00 | 313.00 | 318.00 | 318.00 | 2,726,273 |
| 2025-08-20 | 315.00 | 318.50 | 310.00 | 310.50 | 310.50 | 1,784,355 |
| 2025-08-19 | 308.00 | 318.00 | 306.00 | 313.00 | 313.00 | 1,383,582 |
| 2025-08-18 | 306.50 | 308.50 | 304.00 | 304.00 | 304.00 | 847,577 |
| 2025-08-15 | 319.50 | 322.50 | 308.00 | 309.00 | 309.00 | 1,474,137 |
| 2025-08-14 | 317.00 | 323.50 | 315.50 | 319.00 | 319.00 | 2,114,363 |
| 2025-08-13 | 307.50 | 312.50 | 307.50 | 311.00 | 311.00 | 662,962 |
| 2025-08-12 | 306.00 | 307.50 | 302.00 | 303.50 | 303.50 | 418,128 |
| 2025-08-11 | 312.00 | 312.00 | 301.50 | 307.00 | 307.00 | 784,082 |
| 2025-08-08 | 312.00 | 316.50 | 311.50 | 316.00 | 316.00 | 593,468 |
| 2025-08-07 | 312.00 | 317.00 | 310.50 | 313.50 | 313.50 | 571,170 |
| 2025-08-06 | 308.50 | 317.50 | 308.50 | 311.50 | 311.50 | 758,211 |
| 2025-08-05 | 303.50 | 309.50 | 303.50 | 308.50 | 308.50 | 666,100 |
| 2025-08-04 | 304.00 | 305.00 | 301.00 | 303.00 | 303.00 | 265,158 |
| 2025-08-01 | 300.00 | 307.00 | 299.00 | 306.50 | 306.50 | 400,604 |
| 2025-07-31 | 304.50 | 306.00 | 301.00 | 306.00 | 306.00 | 415,351 |
| 2025-07-30 | 300.00 | 304.00 | 298.00 | 304.00 | 304.00 | 360,167 |
| 2025-07-29 | 303.00 | 303.00 | 295.50 | 300.00 | 300.00 | 448,730 |
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.