Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 270.50 | 273.50 | 270.00 | 272.00 | 272.00 | 258,606 |
| 2025-04-30 | 270.50 | 273.00 | 267.50 | 267.50 | 267.50 | 421,269 |
| 2025-04-29 | 267.50 | 271.50 | 266.50 | 269.50 | 269.50 | 371,082 |
| 2025-04-28 | 269.50 | 271.00 | 266.00 | 267.50 | 267.50 | 383,037 |
| 2025-04-25 | 272.00 | 274.50 | 267.00 | 267.00 | 267.00 | 400,035 |
| 2025-04-24 | 264.00 | 269.50 | 263.50 | 268.50 | 268.50 | 419,452 |
| 2025-04-23 | 263.00 | 264.00 | 261.50 | 262.50 | 262.50 | 442,498 |
| 2025-04-22 | 253.00 | 259.00 | 251.50 | 258.00 | 258.00 | 489,931 |
| 2025-04-21 | 261.00 | 261.00 | 256.00 | 257.50 | 257.50 | 372,275 |
| 2025-04-18 | 261.00 | 261.00 | 258.50 | 258.50 | 258.50 | 240,391 |
| 2025-04-17 | 255.00 | 262.00 | 253.00 | 261.00 | 261.00 | 418,795 |
| 2025-04-16 | 257.00 | 259.50 | 255.50 | 258.00 | 258.00 | 740,715 |
| 2025-04-15 | 258.00 | 262.50 | 256.00 | 260.50 | 260.50 | 775,038 |
| 2025-04-14 | 255.00 | 261.50 | 250.50 | 258.00 | 258.00 | 1,389,159 |
| 2025-04-11 | 230.00 | 255.00 | 226.00 | 255.00 | 255.00 | 1,474,764 |
| 2025-04-10 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 573,885 |
| 2025-04-09 | 237.50 | 237.50 | 216.50 | 216.50 | 216.50 | 1,930,428 |
| 2025-04-08 | 236.00 | 244.00 | 234.50 | 240.50 | 240.50 | 1,882,369 |
| 2025-04-07 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 331,645 |
| 2025-04-02 | 285.00 | 290.00 | 283.00 | 288.50 | 288.50 | 419,563 |
| 2025-04-01 | 285.50 | 287.50 | 283.00 | 285.00 | 285.00 | 775,105 |
| 2025-03-31 | 284.00 | 286.50 | 281.00 | 282.50 | 282.50 | 938,598 |
| 2025-03-28 | 297.50 | 297.50 | 287.00 | 291.00 | 291.00 | 718,469 |
| 2025-03-27 | 301.50 | 301.50 | 296.50 | 299.00 | 299.00 | 273,853 |
| 2025-03-26 | 301.00 | 303.00 | 300.00 | 303.00 | 303.00 | 188,527 |
| 2025-03-25 | 304.50 | 305.00 | 298.00 | 298.00 | 298.00 | 303,526 |
| 2025-03-24 | 307.50 | 308.00 | 300.00 | 300.00 | 300.00 | 382,832 |
| 2025-03-21 | 308.00 | 308.50 | 304.50 | 307.00 | 307.00 | 259,731 |
| 2025-03-20 | 303.50 | 310.00 | 303.50 | 308.00 | 308.00 | 733,519 |
| 2025-03-19 | 311.50 | 311.50 | 298.50 | 299.50 | 299.50 | 792,901 |
| 2025-03-18 | 310.00 | 313.00 | 306.50 | 313.00 | 313.00 | 1,019,099 |
| 2025-03-17 | 296.50 | 307.50 | 295.00 | 307.50 | 307.50 | 1,364,201 |
| 2025-03-14 | 291.50 | 291.50 | 285.50 | 288.50 | 288.50 | 592,502 |
| 2025-03-13 | 303.00 | 303.50 | 290.50 | 290.50 | 290.50 | 914,932 |
| 2025-03-12 | 299.00 | 304.50 | 298.50 | 299.00 | 299.00 | 277,027 |
| 2025-03-11 | 300.00 | 301.00 | 292.50 | 299.00 | 299.00 | 836,734 |
| 2025-03-10 | 308.50 | 311.50 | 302.50 | 309.00 | 309.00 | 811,636 |
| 2025-03-07 | 314.00 | 314.00 | 306.50 | 307.50 | 307.50 | 580,657 |
| 2025-03-06 | 322.00 | 327.00 | 314.00 | 314.00 | 314.00 | 800,064 |
| 2025-03-05 | 317.00 | 322.00 | 317.00 | 320.50 | 320.50 | 632,123 |
| 2025-03-04 | 304.00 | 321.00 | 301.50 | 316.00 | 316.00 | 1,059,950 |
| 2025-03-03 | 310.00 | 313.00 | 305.50 | 308.50 | 308.50 | 748,254 |
| 2025-02-27 | 323.50 | 325.00 | 315.50 | 315.50 | 315.50 | 936,757 |
| 2025-02-26 | 320.50 | 324.50 | 318.00 | 322.50 | 322.50 | 727,688 |
| 2025-02-25 | 322.50 | 330.50 | 319.00 | 319.00 | 319.00 | 1,987,171 |
| 2025-02-24 | 323.00 | 327.50 | 323.00 | 323.00 | 323.00 | 706,186 |
| 2025-02-21 | 323.50 | 329.00 | 321.00 | 327.50 | 327.50 | 1,176,735 |
| 2025-02-20 | 323.00 | 329.50 | 321.50 | 322.00 | 322.00 | 1,342,282 |
| 2025-02-19 | 310.50 | 332.00 | 310.50 | 322.00 | 322.00 | 3,251,417 |
| 2025-02-18 | 311.00 | 313.50 | 308.50 | 310.00 | 310.00 | 582,677 |
| 2025-02-17 | 308.00 | 312.00 | 307.00 | 310.50 | 310.50 | 697,651 |
| 2025-02-14 | 303.50 | 309.00 | 302.50 | 305.00 | 305.00 | 610,098 |
| 2025-02-13 | 309.00 | 309.50 | 302.50 | 302.50 | 302.50 | 626,410 |
| 2025-02-12 | 310.00 | 315.50 | 308.50 | 309.00 | 309.00 | 837,425 |
| 2025-02-11 | 312.00 | 314.00 | 308.50 | 308.50 | 308.50 | 596,059 |
| 2025-02-10 | 309.50 | 313.00 | 305.50 | 310.50 | 310.50 | 755,065 |
| 2025-02-07 | 302.00 | 313.00 | 301.50 | 309.00 | 309.00 | 1,483,714 |
| 2025-02-06 | 302.50 | 309.00 | 298.50 | 306.50 | 306.50 | 1,345,364 |
| 2025-02-05 | 285.50 | 301.50 | 285.50 | 299.50 | 299.50 | 1,376,093 |
| 2025-02-04 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 327,563 |
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.