Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 327,563 |
| 2025-02-03 | 279.00 | 282.50 | 278.00 | 281.50 | 281.50 | 494,755 |
| 2025-01-22 | 289.00 | 289.00 | 285.50 | 287.50 | 287.50 | 252,349 |
| 2025-01-21 | 285.00 | 287.50 | 285.00 | 285.00 | 285.00 | 135,446 |
| 2025-01-20 | 285.50 | 286.50 | 284.00 | 285.00 | 285.00 | 176,122 |
| 2025-01-17 | 282.50 | 286.00 | 280.50 | 285.00 | 285.00 | 234,816 |
| 2025-01-16 | 284.00 | 285.00 | 282.00 | 282.00 | 282.00 | 306,861 |
| 2025-01-15 | 281.00 | 283.00 | 278.00 | 278.50 | 278.50 | 311,607 |
| 2025-01-14 | 283.00 | 283.00 | 278.00 | 281.00 | 281.00 | 289,239 |
| 2025-01-13 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | 870,786 |
| 2025-01-10 | 291.50 | 293.50 | 290.00 | 290.00 | 290.00 | 265,287 |
| 2025-01-09 | 299.00 | 300.50 | 291.50 | 291.50 | 291.50 | 547,336 |
| 2025-01-08 | 301.00 | 304.00 | 299.00 | 299.00 | 299.00 | 880,311 |
| 2025-01-07 | 295.00 | 299.00 | 295.00 | 296.00 | 296.00 | 376,490 |
| 2025-01-06 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 328,981 |
| 2025-01-03 | 293.00 | 293.50 | 289.50 | 290.00 | 290.00 | 517,213 |
| 2025-01-02 | 292.50 | 301.00 | 292.00 | 292.00 | 292.00 | 475,140 |
| 2024-12-31 | 290.50 | 294.00 | 290.50 | 291.50 | 291.50 | 248,277 |
| 2024-12-30 | 296.00 | 296.50 | 292.50 | 292.50 | 292.50 | 171,955 |
| 2024-12-27 | 299.00 | 300.50 | 296.00 | 296.00 | 296.00 | 323,808 |
| 2024-12-26 | 297.50 | 301.50 | 297.50 | 299.00 | 299.00 | 327,639 |
| 2024-12-25 | 297.00 | 298.50 | 296.50 | 297.00 | 297.00 | 128,331 |
| 2024-12-24 | 296.00 | 298.00 | 295.00 | 296.50 | 296.50 | 218,635 |
| 2024-12-23 | 293.50 | 296.50 | 293.50 | 293.50 | 293.50 | 392,530 |
| 2024-12-20 | 295.00 | 296.00 | 291.00 | 291.00 | 291.00 | 488,939 |
| 2024-12-19 | 289.50 | 297.00 | 287.50 | 297.00 | 297.00 | 555,163 |
| 2024-12-18 | 289.50 | 295.00 | 289.00 | 293.00 | 293.00 | 521,606 |
| 2024-12-17 | 286.00 | 292.50 | 285.50 | 290.00 | 290.00 | 902,881 |
| 2024-12-16 | 300.00 | 302.50 | 282.00 | 282.00 | 282.00 | 960,550 |
| 2024-12-13 | 303.50 | 303.50 | 297.50 | 299.50 | 299.50 | 661,167 |
| 2024-12-12 | 304.50 | 311.00 | 303.00 | 303.00 | 303.00 | 599,539 |
| 2024-12-11 | 304.00 | 305.50 | 301.00 | 301.50 | 301.50 | 555,088 |
| 2024-12-10 | 305.00 | 307.50 | 304.00 | 305.00 | 305.00 | 364,683 |
| 2024-12-09 | 307.50 | 310.50 | 304.50 | 305.00 | 305.00 | 594,163 |
| 2024-12-06 | 320.00 | 325.00 | 307.50 | 308.50 | 308.50 | 3,302,841 |
| 2024-12-05 | 302.50 | 304.50 | 300.00 | 301.50 | 301.50 | 362,660 |
| 2024-12-04 | 301.50 | 303.50 | 297.50 | 301.00 | 301.00 | 604,222 |
| 2024-12-03 | 307.50 | 308.50 | 301.00 | 301.50 | 301.50 | 649,958 |
| 2024-12-02 | 302.50 | 306.50 | 302.50 | 306.50 | 306.50 | 401,483 |
| 2024-11-29 | 296.50 | 301.50 | 295.00 | 301.00 | 301.00 | 252,608 |
| 2024-11-28 | 303.50 | 304.00 | 295.50 | 298.00 | 298.00 | 471,480 |
| 2024-11-27 | 314.00 | 314.50 | 302.50 | 302.50 | 302.50 | 657,533 |
| 2024-11-26 | 314.50 | 318.00 | 313.50 | 314.00 | 314.00 | 498,308 |
| 2024-11-25 | 314.00 | 317.00 | 313.50 | 316.00 | 316.00 | 587,707 |
| 2024-11-22 | 310.00 | 316.50 | 310.00 | 312.00 | 312.00 | 665,693 |
| 2024-11-21 | 311.00 | 311.50 | 307.50 | 308.50 | 308.50 | 453,742 |
| 2024-11-20 | 312.00 | 313.00 | 308.50 | 311.50 | 311.50 | 567,861 |
| 2024-11-19 | 310.00 | 312.00 | 306.50 | 310.50 | 310.50 | 653,150 |
| 2024-11-18 | 312.50 | 312.50 | 306.00 | 309.00 | 309.00 | 568,123 |
| 2024-11-15 | 311.00 | 313.50 | 309.00 | 310.50 | 310.50 | 937,705 |
| 2024-11-14 | 313.00 | 316.00 | 305.50 | 306.00 | 306.00 | 980,540 |
| 2024-11-13 | 312.50 | 315.50 | 309.00 | 312.50 | 312.50 | 663,156 |
| 2024-11-12 | 314.00 | 316.00 | 310.50 | 312.50 | 312.50 | 761,111 |
| 2024-11-11 | 316.00 | 320.00 | 314.00 | 318.00 | 318.00 | 1,613,161 |
| 2024-11-08 | 313.00 | 314.50 | 308.50 | 308.50 | 308.50 | 787,769 |
| 2024-11-07 | 303.50 | 314.50 | 301.00 | 311.50 | 311.50 | 1,536,048 |
| 2024-11-06 | 308.00 | 313.00 | 306.00 | 311.00 | 311.00 | 918,731 |
| 2024-11-05 | 301.00 | 312.00 | 301.00 | 308.00 | 308.00 | 1,150,169 |
| 2024-11-04 | 300.00 | 304.00 | 297.00 | 300.50 | 300.50 | 336,546 |
| 2024-11-01 | 290.00 | 300.00 | 286.00 | 300.00 | 300.00 | 715,781 |
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.