Etrend Hightech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	32.200	32.200	29.700	31.800	31.800	185,000
2024-08-05	35.100	35.100	31.950	32.200	32.200	228,000
2024-08-02	35.700	35.700	34.850	35.450	35.450	78,000
2024-08-01	35.750	35.850	35.200	35.850	35.850	49,000
2024-07-31	35.100	35.700	34.700	35.700	35.700	70,000
2024-07-30	35.000	35.000	34.800	35.000	35.000	91,000
2024-07-29	35.700	36.000	34.500	35.000	35.000	105,000
2024-07-26	36.050	36.050	35.350	35.650	35.650	65,000
2024-07-25	36.150	36.150	36.150	36.150	36.150	0
2024-07-24	36.150	36.150	36.150	36.150	36.150	0
2024-07-23	36.100	36.350	36.050	36.150	36.150	88,000
2024-07-22	37.100	37.800	35.500	36.100	36.100	186,000
2024-07-19	37.650	37.650	37.050	37.050	37.050	279,000
2024-07-18	38.150	38.150	37.400	38.000	38.000	252,000
2024-07-17	38.300	38.300	37.950	38.150	38.150	174,000
2024-07-16	38.050	38.250	38.000	38.200	38.200	113,000
2024-07-15	38.500	38.500	37.800	38.050	38.050	210,000
2024-07-12	39.550	39.600	38.450	38.450	38.450	469,000
2024-07-11	40.300	40.300	39.550	39.750	39.750	512,000
2024-07-10	42.600	43.300	42.600	43.250	40.550	727,000
2024-07-09	42.900	42.900	42.200	42.600	39.941	333,000
2024-07-08	43.250	43.650	42.900	42.950	40.269	280,000
2024-07-05	43.000	43.400	42.950	43.200	40.503	393,000
2024-07-04	42.300	43.150	42.000	43.000	43.000	397,000
2024-07-03	42.400	42.400	42.100	42.250	42.250	129,000
2024-07-02	41.950	42.450	41.950	42.200	42.200	136,000
2024-07-01	42.100	42.100	41.900	41.950	41.950	122,000
2024-06-28	42.000	42.200	41.950	42.100	42.100	148,000
2024-06-27	42.250	42.250	41.900	42.000	42.000	60,000
2024-06-26	41.900	42.150	41.850	42.000	42.000	75,000
2024-06-25	41.500	41.900	41.000	41.900	41.900	85,000
2024-06-24	42.200	42.200	41.650	41.650	41.650	149,000
2024-06-21	41.600	42.150	41.600	42.100	42.100	220,000
2024-06-20	41.400	42.000	41.400	42.000	42.000	112,000
2024-06-19	41.850	41.900	41.400	41.400	41.400	119,000
2024-06-18	42.200	42.250	41.850	41.850	41.850	142,000
2024-06-17	41.000	42.450	41.000	42.000	42.000	269,000
2024-06-14	40.950	41.150	40.600	40.900	40.900	86,000
2024-06-13	40.850	41.050	40.850	40.950	40.950	99,000
2024-06-12	40.900	41.000	40.600	40.950	40.950	103,000
2024-06-11	41.700	41.700	40.800	40.800	40.800	334,000
2024-06-07	41.650	42.000	41.650	41.700	41.700	62,000
2024-06-06	41.850	41.850	41.400	41.650	41.650	113,000
2024-06-05	42.350	42.500	41.850	41.850	41.850	115,000
2024-06-04	42.250	42.550	42.000	42.300	42.300	189,000
2024-06-03	42.150	42.150	41.900	42.000	42.000	110,000
2024-05-31	42.350	42.350	41.750	41.900	41.900	97,000
2024-05-30	42.100	42.100	41.750	41.850	41.850	83,000
2024-05-29	42.000	42.200	41.950	42.100	42.100	102,000
2024-05-28	41.750	42.300	41.750	41.900	41.900	132,000
2024-05-27	41.700	41.800	41.650	41.750	41.750	59,000
2024-05-24	41.500	41.700	41.500	41.650	41.650	37,000
2024-05-23	41.800	41.900	41.600	41.600	41.600	141,000
2024-05-22	41.250	41.750	41.200	41.700	41.700	89,000
2024-05-21	41.000	41.250	41.000	41.150	41.150	79,000
2024-05-20	41.250	41.250	40.900	41.000	41.000	163,000
2024-05-17	41.650	41.650	41.250	41.250	41.250	146,000
2024-05-16	41.550	41.650	41.500	41.600	41.600	92,000
2024-05-15	41.500	41.700	41.400	41.500	41.500	90,000
2024-05-14	41.500	41.600	41.400	41.450	41.450	95,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	1.0000 TWD
2025-07-10	1.8000 TWD
2024-07-11	2.7000 TWD
2023-07-11	2.1000 TWD
2022-07-27	2.6000 TWD
2021-07-27	2.0000 TWD
2020-07-23	1.7087 TWD
2019-07-25	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.