Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 302.00 | 303.00 | 299.00 | 303.00 | 303.00 | 252,707 |
| 2025-07-25 | 303.00 | 304.50 | 301.00 | 301.00 | 301.00 | 219,365 |
| 2025-07-24 | 302.00 | 304.00 | 301.50 | 303.00 | 303.00 | 216,696 |
| 2025-07-23 | 299.00 | 303.50 | 298.50 | 303.00 | 303.00 | 442,328 |
| 2025-07-22 | 305.00 | 305.00 | 295.50 | 296.00 | 296.00 | 615,217 |
| 2025-07-21 | 303.00 | 305.50 | 301.50 | 304.00 | 304.00 | 300,120 |
| 2025-07-18 | 308.00 | 308.50 | 301.50 | 303.50 | 303.50 | 302,729 |
| 2025-07-17 | 305.00 | 307.50 | 304.00 | 307.00 | 307.00 | 406,330 |
| 2025-07-16 | 304.50 | 308.50 | 303.50 | 305.50 | 305.50 | 950,261 |
| 2025-07-15 | 298.00 | 303.00 | 298.00 | 302.50 | 302.50 | 709,465 |
| 2025-07-14 | 301.00 | 303.00 | 296.50 | 298.00 | 298.00 | 338,003 |
| 2025-07-11 | 297.00 | 301.00 | 295.50 | 299.00 | 299.00 | 596,554 |
| 2025-07-10 | 296.50 | 297.00 | 292.50 | 296.00 | 296.00 | 576,213 |
| 2025-07-09 | 298.00 | 298.00 | 293.50 | 296.00 | 296.00 | 431,496 |
| 2025-07-08 | 293.50 | 298.50 | 290.50 | 298.50 | 298.50 | 667,252 |
| 2025-07-07 | 300.00 | 300.00 | 291.50 | 293.50 | 293.50 | 821,251 |
| 2025-07-04 | 300.50 | 302.00 | 298.00 | 301.00 | 301.00 | 749,371 |
| 2025-07-03 | 295.50 | 300.00 | 294.50 | 300.00 | 300.00 | 902,451 |
| 2025-07-02 | 290.00 | 296.00 | 289.00 | 292.50 | 292.50 | 1,347,020 |
| 2025-07-01 | 291.00 | 291.50 | 287.50 | 290.00 | 290.00 | 1,128,231 |
| 2025-06-30 | 285.00 | 290.50 | 285.00 | 288.00 | 288.00 | 1,691,240 |
| 2025-06-27 | 293.50 | 294.00 | 280.00 | 280.00 | 280.00 | 5,072,520 |
| 2025-06-26 | 306.00 | 307.50 | 304.00 | 304.50 | 304.50 | 834,412 |
| 2025-06-25 | 310.00 | 310.50 | 305.50 | 306.00 | 306.00 | 654,342 |
| 2025-06-24 | 303.00 | 309.00 | 301.00 | 309.00 | 309.00 | 928,280 |
| 2025-06-23 | 289.00 | 300.00 | 288.00 | 300.00 | 300.00 | 661,065 |
| 2025-06-20 | 300.00 | 301.00 | 294.00 | 295.00 | 295.00 | 367,468 |
| 2025-06-19 | 301.00 | 302.50 | 299.00 | 299.50 | 299.50 | 434,007 |
| 2025-06-18 | 301.00 | 306.50 | 300.00 | 302.50 | 302.50 | 697,200 |
| 2025-06-17 | 304.00 | 306.00 | 301.00 | 301.00 | 301.00 | 269,153 |
| 2025-06-16 | 303.50 | 304.00 | 301.00 | 304.00 | 304.00 | 282,028 |
| 2025-06-13 | 303.50 | 305.50 | 301.00 | 304.50 | 304.50 | 377,113 |
| 2025-06-12 | 308.00 | 310.00 | 300.50 | 304.00 | 304.00 | 1,297,465 |
| 2025-06-11 | 304.50 | 310.00 | 302.50 | 308.00 | 308.00 | 834,339 |
| 2025-06-10 | 300.50 | 304.00 | 300.50 | 302.00 | 302.00 | 224,100 |
| 2025-06-09 | 301.50 | 303.50 | 297.50 | 300.50 | 300.50 | 390,565 |
| 2025-06-06 | 303.50 | 303.50 | 298.50 | 299.50 | 299.50 | 444,141 |
| 2025-06-05 | 303.00 | 305.50 | 299.50 | 302.00 | 302.00 | 741,087 |
| 2025-06-04 | 299.00 | 305.50 | 299.00 | 302.50 | 302.50 | 574,401 |
| 2025-06-03 | 298.00 | 299.00 | 293.50 | 299.00 | 299.00 | 456,639 |
| 2025-06-02 | 298.50 | 298.50 | 292.50 | 293.50 | 293.50 | 508,123 |
| 2025-05-29 | 303.00 | 303.00 | 300.00 | 303.00 | 303.00 | 520,211 |
| 2025-05-28 | 300.00 | 302.50 | 297.50 | 300.00 | 300.00 | 370,467 |
| 2025-05-27 | 297.00 | 300.00 | 296.00 | 297.00 | 297.00 | 158,169 |
| 2025-05-26 | 302.00 | 302.00 | 296.00 | 296.50 | 296.50 | 232,075 |
| 2025-05-23 | 304.00 | 304.00 | 297.00 | 300.00 | 300.00 | 431,179 |
| 2025-05-22 | 300.00 | 304.50 | 298.50 | 304.50 | 304.50 | 498,134 |
| 2025-05-21 | 299.00 | 304.50 | 297.00 | 304.50 | 304.50 | 907,795 |
| 2025-05-20 | 297.00 | 301.00 | 297.00 | 299.00 | 299.00 | 621,087 |
| 2025-05-19 | 298.50 | 300.00 | 292.00 | 293.50 | 293.50 | 528,172 |
| 2025-05-16 | 292.00 | 299.50 | 291.50 | 297.50 | 297.50 | 1,039,671 |
| 2025-05-15 | 291.00 | 291.00 | 285.00 | 286.50 | 286.50 | 474,228 |
| 2025-05-14 | 285.00 | 288.00 | 284.50 | 287.50 | 287.50 | 537,100 |
| 2025-05-13 | 281.50 | 284.00 | 279.50 | 283.00 | 283.00 | 646,052 |
| 2025-05-12 | 273.50 | 279.50 | 273.00 | 278.50 | 278.50 | 433,005 |
| 2025-05-09 | 272.00 | 274.00 | 269.50 | 272.00 | 272.00 | 191,096 |
| 2025-05-08 | 270.00 | 272.50 | 270.00 | 272.00 | 272.00 | 226,251 |
| 2025-05-07 | 270.00 | 273.00 | 267.50 | 268.00 | 268.00 | 252,055 |
| 2025-05-06 | 265.50 | 270.00 | 265.50 | 267.00 | 267.00 | 212,138 |
| 2025-05-05 | 273.00 | 273.00 | 264.00 | 268.00 | 268.00 | 550,212 |
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.