Ennoconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 296.00 | 297.00 | 293.00 | 293.00 | 293.00 | 475,953 |
| 2024-10-29 | 302.00 | 302.00 | 293.00 | 294.00 | 294.00 | 789,391 |
| 2024-10-28 | 304.50 | 306.00 | 300.00 | 302.00 | 302.00 | 657,035 |
| 2024-10-25 | 305.50 | 310.00 | 304.50 | 304.50 | 304.50 | 558,540 |
| 2024-10-24 | 308.00 | 313.50 | 306.00 | 306.00 | 306.00 | 1,178,429 |
| 2024-10-23 | 308.00 | 312.00 | 307.00 | 308.00 | 308.00 | 890,818 |
| 2024-10-22 | 300.50 | 313.00 | 299.00 | 306.50 | 306.50 | 1,948,121 |
| 2024-10-21 | 304.50 | 304.50 | 300.50 | 300.50 | 300.50 | 415,412 |
| 2024-10-18 | 300.00 | 306.00 | 300.00 | 300.00 | 300.00 | 988,827 |
| 2024-10-17 | 304.00 | 306.50 | 299.50 | 299.50 | 299.50 | 609,770 |
| 2024-10-16 | 297.00 | 304.50 | 294.50 | 304.50 | 304.50 | 930,618 |
| 2024-10-15 | 292.00 | 302.00 | 292.00 | 299.00 | 299.00 | 992,602 |
| 2024-10-14 | 293.00 | 293.00 | 284.50 | 292.00 | 292.00 | 726,357 |
| 2024-10-11 | 292.00 | 292.50 | 290.00 | 292.00 | 292.00 | 215,223 |
| 2024-10-09 | 298.00 | 298.00 | 291.00 | 291.00 | 291.00 | 533,829 |
| 2024-10-08 | 296.00 | 300.50 | 292.50 | 295.50 | 295.50 | 772,867 |
| 2024-10-07 | 294.00 | 295.50 | 293.00 | 295.00 | 295.00 | 458,667 |
| 2024-10-04 | 289.00 | 291.50 | 287.00 | 290.50 | 290.50 | 361,521 |
| 2024-10-01 | 289.00 | 290.50 | 286.50 | 287.50 | 287.50 | 335,229 |
| 2024-09-30 | 291.50 | 291.50 | 288.00 | 289.00 | 289.00 | 412,873 |
| 2024-09-27 | 293.50 | 294.00 | 291.00 | 291.00 | 291.00 | 494,512 |
| 2024-09-26 | 293.50 | 295.00 | 291.00 | 291.00 | 291.00 | 529,259 |
| 2024-09-25 | 290.00 | 295.50 | 290.00 | 291.00 | 291.00 | 766,857 |
| 2024-09-24 | 290.00 | 290.00 | 285.50 | 287.00 | 287.00 | 561,707 |
| 2024-09-23 | 289.00 | 291.50 | 287.00 | 287.00 | 287.00 | 429,945 |
| 2024-09-20 | 290.00 | 295.00 | 287.50 | 287.50 | 287.50 | 890,463 |
| 2024-09-19 | 285.50 | 290.00 | 285.50 | 286.50 | 286.50 | 447,593 |
| 2024-09-18 | 290.00 | 291.00 | 283.00 | 283.00 | 283.00 | 858,765 |
| 2024-09-16 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 338,069 |
| 2024-09-13 | 290.00 | 292.00 | 287.00 | 287.50 | 287.50 | 333,184 |
| 2024-09-12 | 283.50 | 288.00 | 283.00 | 288.00 | 288.00 | 496,991 |
| 2024-09-11 | 281.00 | 283.00 | 277.00 | 279.50 | 279.50 | 497,122 |
| 2024-09-10 | 288.00 | 288.00 | 280.50 | 280.50 | 280.50 | 501,087 |
| 2024-09-09 | 276.50 | 285.50 | 276.50 | 285.50 | 285.50 | 403,535 |
| 2024-09-06 | 280.00 | 283.00 | 277.00 | 280.00 | 280.00 | 265,189 |
| 2024-09-05 | 284.00 | 286.00 | 278.00 | 278.50 | 278.50 | 543,391 |
| 2024-09-04 | 283.50 | 284.00 | 274.50 | 280.00 | 280.00 | 975,728 |
| 2024-09-03 | 294.50 | 296.00 | 292.00 | 292.00 | 292.00 | 298,151 |
| 2024-09-02 | 297.00 | 298.50 | 293.50 | 294.50 | 294.50 | 300,226 |
| 2024-08-30 | 294.50 | 297.00 | 291.50 | 297.00 | 297.00 | 730,882 |
| 2024-08-29 | 287.00 | 295.00 | 286.50 | 293.50 | 293.50 | 761,515 |
| 2024-08-28 | 292.00 | 293.00 | 288.00 | 289.50 | 289.50 | 731,092 |
| 2024-08-27 | 297.00 | 297.00 | 291.50 | 291.50 | 291.50 | 678,075 |
| 2024-08-26 | 293.00 | 299.50 | 293.00 | 298.00 | 298.00 | 928,081 |
| 2024-08-23 | 290.00 | 293.50 | 287.00 | 292.00 | 292.00 | 397,225 |
| 2024-08-22 | 295.00 | 295.00 | 291.50 | 292.00 | 292.00 | 399,375 |
| 2024-08-21 | 293.00 | 297.50 | 291.00 | 292.00 | 292.00 | 950,591 |
| 2024-08-20 | 293.00 | 296.00 | 291.00 | 293.00 | 293.00 | 859,896 |
| 2024-08-19 | 290.00 | 293.00 | 288.00 | 290.00 | 290.00 | 776,456 |
| 2024-08-16 | 292.00 | 292.00 | 287.00 | 288.00 | 288.00 | 630,589 |
| 2024-08-15 | 286.50 | 290.00 | 285.00 | 286.50 | 286.50 | 1,028,330 |
| 2024-08-14 | 284.50 | 287.00 | 279.00 | 286.50 | 286.50 | 3,602,356 |
| 2024-08-13 | 294.00 | 299.50 | 289.00 | 299.50 | 299.50 | 889,246 |
| 2024-08-12 | 289.50 | 295.00 | 289.50 | 293.00 | 293.00 | 725,722 |
| 2024-08-09 | 290.50 | 292.50 | 285.00 | 286.00 | 286.00 | 907,376 |
| 2024-08-08 | 281.50 | 286.00 | 278.50 | 283.50 | 283.50 | 1,017,940 |
| 2024-08-07 | 278.00 | 292.00 | 275.50 | 290.00 | 290.00 | 1,162,096 |
| 2024-08-06 | 276.50 | 277.50 | 258.00 | 273.50 | 273.50 | 1,548,874 |
| 2024-08-05 | 291.00 | 291.00 | 270.00 | 270.00 | 270.00 | 2,305,223 |
| 2024-08-02 | 305.00 | 309.00 | 298.50 | 299.50 | 299.50 | 1,191,346 |
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.