Ennoconn Corporation (6414.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 325.50 | 331.00 | 325.00 | 327.00 | 327.00 | 1,495,561 |
| 30 May 2024 | 332.00 | 334.00 | 324.00 | 324.50 | 324.50 | 1,621,358 |
| 29 May 2024 | 335.00 | 337.00 | 332.00 | 334.00 | 334.00 | 1,098,502 |
| 28 May 2024 | 344.00 | 344.50 | 333.50 | 334.00 | 334.00 | 2,337,169 |
| 27 May 2024 | 326.00 | 339.50 | 326.00 | 339.00 | 339.00 | 4,863,953 |
| 24 May 2024 | 315.00 | 320.50 | 312.50 | 320.00 | 320.00 | 1,141,233 |
| 23 May 2024 | 319.50 | 320.00 | 313.50 | 319.50 | 319.50 | 1,760,171 |
| 22 May 2024 | 311.00 | 319.50 | 311.00 | 319.50 | 319.50 | 1,912,001 |
| 21 May 2024 | 306.00 | 310.50 | 306.00 | 310.00 | 310.00 | 1,644,588 |
| 20 May 2024 | 308.00 | 313.00 | 302.50 | 305.50 | 305.50 | 2,848,267 |
| 17 May 2024 | 314.00 | 314.00 | 306.00 | 306.00 | 306.00 | 2,884,604 |
| 16 May 2024 | 320.00 | 322.00 | 313.00 | 314.00 | 314.00 | 1,511,845 |
| 15 May 2024 | 320.00 | 326.00 | 315.50 | 317.00 | 317.00 | 1,520,957 |
| 14 May 2024 | 322.50 | 324.00 | 317.00 | 318.00 | 318.00 | 1,619,234 |
| 13 May 2024 | 324.00 | 329.00 | 318.00 | 322.50 | 322.50 | 1,814,508 |
| 10 May 2024 | 322.00 | 329.00 | 319.50 | 319.50 | 319.50 | 2,303,216 |
| 09 May 2024 | 324.50 | 326.00 | 316.50 | 316.50 | 316.50 | 1,111,331 |
| 08 May 2024 | 323.00 | 325.50 | 318.00 | 325.00 | 325.00 | 952,384 |
| 07 May 2024 | 330.00 | 330.00 | 320.50 | 323.00 | 323.00 | 1,242,444 |
| 06 May 2024 | 322.50 | 327.00 | 322.50 | 324.00 | 324.00 | 1,117,411 |
| 03 May 2024 | 327.00 | 331.00 | 320.00 | 320.00 | 320.00 | 1,324,118 |
| 02 May 2024 | 324.50 | 328.00 | 321.00 | 326.50 | 326.50 | 991,365 |
| 30 Apr 2024 | 332.00 | 333.00 | 328.00 | 328.00 | 328.00 | 907,262 |
| 29 Apr 2024 | 335.00 | 337.50 | 330.00 | 332.00 | 332.00 | 1,079,997 |
| 26 Apr 2024 | 330.00 | 335.00 | 328.50 | 331.00 | 331.00 | 1,245,187 |
| 25 Apr 2024 | 327.50 | 330.00 | 322.50 | 325.50 | 325.50 | 1,083,446 |
| 24 Apr 2024 | 324.00 | 333.50 | 324.00 | 331.00 | 331.00 | 1,498,367 |
| 23 Apr 2024 | 322.00 | 323.50 | 317.50 | 320.00 | 320.00 | 675,203 |
| 22 Apr 2024 | 323.50 | 325.00 | 316.00 | 317.00 | 317.00 | 1,622,448 |
| 19 Apr 2024 | 328.00 | 332.50 | 315.50 | 324.00 | 324.00 | 2,773,697 |
| 18 Apr 2024 | 324.50 | 335.00 | 323.50 | 330.00 | 330.00 | 1,297,241 |
| 17 Apr 2024 | 325.50 | 330.00 | 323.00 | 326.00 | 326.00 | 2,149,446 |
| 16 Apr 2024 | 329.00 | 331.50 | 317.50 | 320.00 | 320.00 | 4,331,140 |
| 15 Apr 2024 | 340.00 | 341.50 | 335.00 | 335.50 | 335.50 | 2,149,507 |
| 12 Apr 2024 | 341.00 | 348.00 | 337.00 | 344.00 | 344.00 | 2,933,494 |
| 11 Apr 2024 | 337.50 | 339.50 | 332.00 | 337.50 | 337.50 | 1,814,315 |
| 10 Apr 2024 | 343.00 | 346.00 | 336.50 | 337.50 | 337.50 | 2,527,405 |
| 09 Apr 2024 | 346.50 | 352.00 | 339.50 | 340.00 | 340.00 | 4,861,223 |
| 08 Apr 2024 | 338.00 | 346.00 | 333.50 | 341.00 | 341.00 | 5,155,417 |
| 03 Apr 2024 | 342.50 | 344.00 | 334.00 | 336.00 | 336.00 | 5,422,337 |
| 02 Apr 2024 | 358.50 | 367.00 | 345.00 | 345.50 | 345.50 | 10,680,777 |
| 01 Apr 2024 | 368.00 | 374.00 | 355.00 | 358.00 | 358.00 | 7,223,185 |
| 29 Mar 2024 | 353.50 | 364.50 | 338.00 | 364.50 | 364.50 | 6,732,000 |
| 28 Mar 2024 | 342.00 | 360.00 | 338.50 | 349.00 | 349.00 | 9,274,805 |
| 27 Mar 2024 | 330.00 | 339.50 | 324.50 | 339.00 | 339.00 | 4,318,306 |
| 26 Mar 2024 | 337.00 | 345.00 | 321.50 | 328.00 | 328.00 | 5,592,880 |
| 25 Mar 2024 | 331.00 | 349.00 | 331.00 | 337.00 | 337.00 | 8,241,289 |
| 22 Mar 2024 | 335.00 | 335.50 | 324.00 | 329.00 | 329.00 | 4,110,824 |
| 21 Mar 2024 | 337.00 | 337.50 | 324.50 | 334.50 | 334.50 | 8,419,797 |
| 20 Mar 2024 | 317.00 | 338.50 | 316.00 | 331.50 | 331.50 | 16,183,966 |
| 19 Mar 2024 | 294.00 | 318.50 | 293.00 | 313.50 | 313.50 | 9,889,077 |
| 18 Mar 2024 | 299.00 | 302.00 | 286.50 | 291.50 | 291.50 | 3,856,516 |
| 15 Mar 2024 | 284.50 | 297.50 | 284.00 | 294.00 | 294.00 | 3,008,438 |
| 14 Mar 2024 | 302.00 | 303.50 | 284.00 | 284.50 | 284.50 | 4,008,284 |
| 13 Mar 2024 | 301.50 | 305.00 | 297.50 | 299.00 | 299.00 | 2,106,074 |
| 12 Mar 2024 | 294.00 | 301.00 | 293.00 | 297.50 | 297.50 | 1,289,408 |
| 11 Mar 2024 | 290.50 | 293.50 | 289.00 | 290.00 | 290.00 | 1,049,814 |
| 08 Mar 2024 | 303.00 | 304.50 | 290.50 | 290.50 | 290.50 | 2,178,640 |
| 07 Mar 2024 | 303.00 | 303.00 | 293.00 | 297.50 | 297.50 | 3,752,406 |
| 06 Mar 2024 | 305.50 | 310.50 | 305.00 | 305.00 | 305.00 | 1,709,294 |
| 05 Mar 2024 | 304.00 | 313.50 | 303.00 | 307.00 | 307.00 | 3,618,997 |
| 04 Mar 2024 | 304.00 | 304.50 | 300.00 | 301.00 | 301.00 | 2,017,540 |
| 01 Mar 2024 | 299.00 | 302.50 | 296.00 | 301.00 | 301.00 | 1,916,561 |
| 29 Feb 2024 | 297.50 | 304.50 | 296.00 | 299.00 | 299.00 | 4,320,393 |
| 27 Feb 2024 | 299.00 | 299.00 | 291.00 | 294.50 | 294.50 | 2,937,817 |
| 26 Feb 2024 | 281.00 | 294.50 | 281.00 | 293.00 | 293.00 | 3,789,282 |
| 23 Feb 2024 | 286.50 | 287.00 | 280.00 | 280.00 | 280.00 | 1,112,375 |
| 22 Feb 2024 | 283.00 | 287.00 | 282.50 | 283.50 | 283.50 | 1,187,750 |
| 21 Feb 2024 | 282.50 | 283.50 | 278.50 | 280.50 | 280.50 | 1,666,675 |
| 20 Feb 2024 | 286.00 | 287.00 | 280.00 | 282.50 | 282.50 | 2,269,012 |
| 19 Feb 2024 | 287.50 | 292.00 | 284.00 | 286.50 | 286.50 | 3,514,465 |
| 16 Feb 2024 | 286.50 | 292.00 | 282.50 | 284.00 | 284.00 | 3,585,224 |
| 15 Feb 2024 | 280.00 | 284.00 | 275.00 | 283.00 | 283.00 | 3,264,334 |
| 05 Feb 2024 | 272.00 | 276.50 | 270.50 | 276.00 | 276.00 | 1,810,153 |
| 02 Feb 2024 | 273.00 | 274.50 | 271.50 | 272.00 | 272.00 | 923,484 |
| 01 Feb 2024 | 270.50 | 273.50 | 270.00 | 272.50 | 272.50 | 1,095,622 |
| 31 Jan 2024 | 271.50 | 272.00 | 268.00 | 269.50 | 269.50 | 554,908 |
| 30 Jan 2024 | 273.00 | 274.50 | 271.50 | 272.00 | 272.00 | 775,308 |
| 29 Jan 2024 | 272.00 | 272.00 | 270.50 | 272.00 | 272.00 | 956,346 |
| 26 Jan 2024 | 270.50 | 273.00 | 270.00 | 270.50 | 270.50 | 907,817 |
| 25 Jan 2024 | 270.50 | 272.00 | 269.50 | 270.00 | 270.00 | 986,265 |
| 24 Jan 2024 | 266.00 | 274.00 | 266.00 | 271.00 | 271.00 | 3,419,399 |
| 23 Jan 2024 | 269.00 | 269.00 | 266.00 | 266.50 | 266.50 | 440,213 |
| 22 Jan 2024 | 265.50 | 269.50 | 265.50 | 267.50 | 267.50 | 891,229 |
| 19 Jan 2024 | 262.00 | 264.50 | 261.00 | 264.50 | 264.50 | 965,546 |
| 18 Jan 2024 | 261.50 | 261.50 | 255.00 | 256.50 | 256.50 | 1,055,314 |
| 17 Jan 2024 | 264.50 | 264.50 | 257.00 | 258.00 | 258.00 | 1,940,924 |
| 16 Jan 2024 | 265.50 | 265.50 | 262.50 | 264.50 | 264.50 | 1,054,173 |
| 15 Jan 2024 | 266.00 | 266.50 | 263.50 | 266.50 | 266.50 | 701,369 |
| 12 Jan 2024 | 266.00 | 266.50 | 263.50 | 264.50 | 264.50 | 833,176 |
| 11 Jan 2024 | 265.00 | 266.00 | 262.50 | 265.50 | 265.50 | 566,106 |
| 10 Jan 2024 | 267.00 | 267.00 | 262.50 | 263.00 | 263.00 | 794,313 |
| 09 Jan 2024 | 270.50 | 271.00 | 264.00 | 265.50 | 265.50 | 1,069,166 |
| 08 Jan 2024 | 270.00 | 271.00 | 267.50 | 269.00 | 269.00 | 982,176 |
| 05 Jan 2024 | 266.50 | 271.00 | 264.50 | 269.00 | 269.00 | 2,405,674 |
| 04 Jan 2024 | 263.50 | 264.50 | 261.00 | 261.50 | 261.50 | 1,039,026 |
| 03 Jan 2024 | 264.00 | 266.00 | 262.00 | 263.50 | 263.50 | 595,411 |
| 02 Jan 2024 | 269.50 | 270.00 | 265.00 | 265.00 | 265.00 | 640,370 |
| 29 Dec 2023 | 265.50 | 268.50 | 264.00 | 268.00 | 268.00 | 571,085 |
| 28 Dec 2023 | 269.00 | 269.50 | 264.50 | 265.50 | 265.50 | 978,301 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.