Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	41.750	41.750	41.450	41.450	41.450	157,000
2024-05-10	41.600	41.850	41.550	41.750	41.750	92,000
2024-05-09	42.450	42.500	41.550	41.600	41.600	210,000
2024-05-08	42.100	42.500	42.100	42.300	42.300	161,000
2024-05-07	42.450	42.500	41.950	42.000	42.000	144,000
2024-05-06	42.050	42.350	42.000	42.300	42.300	165,000
2024-05-03	41.600	42.350	41.600	41.850	41.850	117,000
2024-05-02	41.450	41.600	41.050	41.550	41.550	166,000
2024-04-30	41.500	41.800	41.300	41.450	41.450	92,000
2024-04-29	41.600	41.600	41.400	41.450	41.450	97,000
2024-04-26	41.400	41.650	41.400	41.400	41.400	102,000
2024-04-25	41.650	41.650	41.350	41.400	41.400	66,000
2024-04-24	41.300	41.700	41.300	41.600	41.600	44,000
2024-04-23	40.700	41.100	40.700	40.900	40.900	85,000
2024-04-22	41.100	41.250	40.550	40.600	40.600	180,000
2024-04-19	41.700	41.700	40.400	41.200	41.200	450,000
2024-04-18	42.200	42.200	41.800	41.850	41.850	143,000
2024-04-17	42.400	42.500	42.200	42.200	42.200	77,000
2024-04-16	42.300	42.500	41.300	41.900	41.900	296,000
2024-04-15	42.800	42.800	42.300	42.500	42.500	239,000
2024-04-12	43.200	43.350	42.800	43.000	43.000	281,000
2024-04-11	43.600	43.600	43.100	43.200	43.200	254,000
2024-04-10	44.050	44.150	43.600	43.750	43.750	223,000
2024-04-09	43.400	44.250	43.400	44.000	44.000	428,000
2024-04-08	43.000	43.550	42.550	43.550	43.550	277,000
2024-04-03	43.400	43.450	43.000	43.000	43.000	138,000
2024-04-02	43.250	43.550	43.100	43.500	43.500	195,000
2024-04-01	43.150	43.500	43.100	43.200	43.200	179,000
2024-03-29	43.200	43.200	42.700	42.800	42.800	111,000
2024-03-28	43.350	43.400	42.750	42.850	42.850	181,000
2024-03-27	43.050	43.100	42.750	42.950	42.950	242,000
2024-03-26	44.100	44.100	42.550	42.750	42.750	531,000
2024-03-25	44.450	44.450	44.450	44.450	44.450	271,841
2024-03-22	44.300	44.850	43.700	44.450	44.450	450,000
2024-03-21	44.950	45.200	44.150	44.300	44.300	667,000
2024-03-20	42.850	42.850	42.850	42.850	42.850	932,672
2024-03-19	42.550	43.000	42.550	42.850	42.850	256,000
2024-03-18	42.450	42.900	42.200	42.500	42.500	326,000
2024-03-15	42.900	43.000	41.800	41.950	41.950	332,000
2024-03-14	42.300	43.000	42.150	42.600	42.600	232,000
2024-03-13	43.350	43.350	43.350	43.350	43.350	688,590
2024-03-12	43.450	43.500	43.200	43.350	43.350	312,000
2024-03-11	42.600	43.650	42.400	43.050	43.050	504,000
2024-03-08	43.700	44.000	41.500	41.800	41.800	657,000
2024-03-07	43.500	43.700	42.600	43.350	43.350	613,000
2024-03-06	43.500	43.600	42.500	43.100	43.100	532,000
2024-03-05	41.950	42.900	41.950	42.900	42.900	580,000
2024-03-04	42.250	42.250	41.700	41.800	41.800	148,000
2024-03-01	42.300	42.300	41.700	41.700	41.700	119,000
2024-02-29	41.950	42.200	41.600	41.950	41.950	146,000
2024-02-27	42.400	42.500	41.550	41.950	41.950	265,000
2024-02-26	41.200	41.800	41.200	41.800	41.800	154,000
2024-02-23	41.850	41.850	41.050	41.100	41.100	154,000
2024-02-22	41.900	42.250	41.400	41.500	41.500	247,000
2024-02-21	41.250	41.800	41.000	41.750	41.750	249,000
2024-02-20	41.350	41.550	40.700	41.100	41.100	146,000
2024-02-19	41.050	41.600	40.750	41.150	41.150	148,000
2024-02-16	40.200	40.950	40.200	40.950	40.950	268,000
2024-02-15	40.450	41.000	40.050	40.600	40.600	192,000
2024-02-05	40.700	40.700	40.000	40.000	40.000	200,000

← NewerPage 11 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.