Ensure Global Corp., Ltd. (4419.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:24PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 41.30 | 43.55 | 41.30 | 44.25 | 44.25 | 9,000 |
| 02 May 2024 | 41.00 | 41.30 | 40.55 | 45.00 | 45.00 | 16,000 |
| 30 Apr 2024 | 44.50 | 44.95 | 43.10 | 44.95 | 44.95 | 6,000 |
| 29 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 26 Apr 2024 | 47.00 | 47.00 | 45.20 | 45.20 | 45.20 | 3,000 |
| 25 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1,000 |
| 24 Apr 2024 | 45.00 | 45.00 | 44.15 | 47.90 | 47.90 | 5,000 |
| 23 Apr 2024 | 44.05 | 44.05 | 44.05 | 49.00 | 49.00 | 1,000 |
| 22 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 4,000 |
| 19 Apr 2024 | 46.85 | 46.85 | 45.00 | 46.25 | 46.25 | 5,000 |
| 18 Apr 2024 | 42.50 | 45.75 | 42.00 | 45.75 | 45.75 | 10,000 |
| 17 Apr 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 4,000 |
| 16 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 15 Apr 2024 | 45.10 | 45.10 | 43.50 | 43.50 | 43.50 | 12,000 |
| 12 Apr 2024 | 46.00 | 46.00 | 44.85 | 44.85 | 44.85 | 17,000 |
| 11 Apr 2024 | 48.00 | 48.00 | 44.20 | 45.05 | 45.05 | 22,000 |
| 10 Apr 2024 | 49.35 | 49.35 | 48.00 | 48.35 | 48.35 | 18,000 |
| 09 Apr 2024 | 46.55 | 50.60 | 45.20 | 49.35 | 49.35 | 324,000 |
| 08 Apr 2024 | 43.50 | 47.30 | 43.50 | 46.00 | 46.00 | 72,000 |
| 03 Apr 2024 | 43.35 | 43.35 | 43.00 | 40.60 | 40.60 | 4,000 |
| 02 Apr 2024 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | 8,000 |
| 01 Apr 2024 | 44.45 | 44.45 | 44.00 | 44.00 | 44.00 | 40,000 |
| 29 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 28 Mar 2024 | 44.60 | 44.65 | 43.95 | 43.95 | 43.95 | 20,000 |
| 27 Mar 2024 | 45.10 | 45.10 | 42.65 | 43.00 | 43.00 | 25,000 |
| 26 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 25 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 22 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8,000 |
| 21 Mar 2024 | 39.90 | 39.95 | 39.80 | 39.95 | 39.95 | 5,000 |
| 20 Mar 2024 | 39.95 | 39.95 | 39.90 | 39.95 | 39.95 | 9,000 |
| 19 Mar 2024 | 40.00 | 40.00 | 39.80 | 39.95 | 39.95 | 11,000 |
| 18 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 15 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2,000 |
| 14 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4,000 |
| 13 Mar 2024 | 40.00 | 40.00 | 39.20 | 40.00 | 40.00 | 8,000 |
| 12 Mar 2024 | 39.10 | 40.00 | 39.10 | 40.00 | 40.00 | 11,000 |
| 11 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 3,000 |
| 08 Mar 2024 | 39.50 | 39.55 | 39.50 | 39.55 | 39.55 | 6,000 |
| 07 Mar 2024 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 5,000 |
| 06 Mar 2024 | 39.60 | 40.00 | 39.60 | 39.80 | 39.80 | 5,000 |
| 05 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2,000 |
| 04 Mar 2024 | 40.05 | 40.05 | 40.00 | 40.00 | 40.00 | 6,000 |
| 01 Mar 2024 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | 12,000 |
| 29 Feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 27 Feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 26 Feb 2024 | 39.00 | 41.95 | 39.00 | 41.95 | 41.95 | 5,000 |
| 23 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3,000 |
| 22 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 21 Feb 2024 | 40.15 | 40.15 | 40.00 | 40.00 | 40.00 | 8,000 |
| 20 Feb 2024 | 43.00 | 43.00 | 42.15 | 42.15 | 42.15 | 15,000 |
| 19 Feb 2024 | 45.00 | 45.00 | 42.15 | 42.15 | 42.15 | 19,000 |
| 16 Feb 2024 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | 21,000 |
| 15 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 15,000 |
| 05 Feb 2024 | 41.00 | 42.50 | 41.00 | 42.50 | 42.50 | 33,000 |
| 02 Feb 2024 | 47.70 | 47.70 | 40.25 | 40.25 | 40.25 | 14,000 |
| 01 Feb 2024 | 44.00 | 44.00 | 43.95 | 43.95 | 43.95 | 27,000 |
| 31 Jan 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 13,000 |
| 30 Jan 2024 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | 19,000 |
| 29 Jan 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 13,000 |
| 26 Jan 2024 | 37.90 | 37.95 | 37.80 | 37.95 | 37.95 | 20,000 |
| 25 Jan 2024 | 34.50 | 34.50 | 34.50 | 39.95 | 39.95 | 7,000 |
| 24 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 23 Jan 2024 | 40.00 | 40.00 | 36.20 | 36.20 | 36.20 | 7,000 |
| 22 Jan 2024 | 41.00 | 42.85 | 40.00 | 40.00 | 40.00 | 7,000 |
| 19 Jan 2024 | 41.50 | 41.50 | 41.50 | 44.00 | 44.00 | 4,000 |
| 18 Jan 2024 | 43.95 | 43.95 | 41.50 | 48.40 | 48.40 | 5,000 |
| 17 Jan 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 5,000 |
| 16 Jan 2024 | 44.80 | 44.80 | 44.80 | 45.45 | 45.45 | 3,000 |
| 15 Jan 2024 | 38.95 | 41.50 | 38.95 | 41.40 | 41.40 | 17,001 |
| 12 Jan 2024 | 39.00 | 39.00 | 38.95 | 42.80 | 42.80 | 7,000 |
| 11 Jan 2024 | 38.95 | 38.95 | 38.95 | 42.90 | 42.90 | 3,000 |
| 10 Jan 2024 | 36.05 | 40.00 | 36.05 | 39.00 | 39.00 | 6,000 |
| 09 Jan 2024 | 39.60 | 39.60 | 39.60 | 43.60 | 43.60 | 1,000 |
| 08 Jan 2024 | 39.65 | 39.65 | 39.05 | 39.65 | 39.65 | 174,000 |
| 05 Jan 2024 | 35.00 | 36.05 | 35.00 | 36.05 | 36.05 | 20,000 |
| 04 Jan 2024 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | 4,000 |
| 03 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 02 Jan 2024 | 33.80 | 33.80 | 33.00 | 33.00 | 33.00 | 5,000 |
| 29 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3,000 |
| 28 Dec 2023 | 34.10 | 35.00 | 34.00 | 34.00 | 34.00 | 6,000 |
| 27 Dec 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 2,000 |
| 26 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4,000 |
| 25 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 12,000 |
| 22 Dec 2023 | 35.00 | 36.00 | 35.00 | 31.50 | 31.50 | 10,000 |
| 21 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 15,000 |
| 20 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 5,000 |
| 19 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 5,000 |
| 18 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,000 |
| 15 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3,000 |
| 14 Dec 2023 | 35.05 | 35.05 | 35.00 | 35.00 | 35.00 | 4,000 |
| 13 Dec 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 3,000 |
| 12 Dec 2023 | 38.00 | 38.00 | 35.00 | 35.05 | 35.05 | 13,000 |
| 11 Dec 2023 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | 9,000 |
| 08 Dec 2023 | 36.00 | 38.60 | 36.00 | 38.50 | 38.50 | 53,000 |
| 07 Dec 2023 | 36.90 | 36.90 | 36.00 | 36.00 | 36.00 | 8,000 |
| 06 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 7,000 |
| 05 Dec 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 9,000 |
| 04 Dec 2023 | 35.95 | 35.95 | 35.00 | 35.30 | 35.30 | 23,000 |
| 01 Dec 2023 | 32.80 | 34.55 | 32.80 | 34.55 | 34.55 | 21,000 |
| 30 Nov 2023 | 33.90 | 33.90 | 32.10 | 32.90 | 32.90 | 9,000 |
| *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.