Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	41.300	41.400	40.600	40.650	40.650	156,000
2024-02-01	41.200	41.400	40.600	41.200	41.200	97,000
2024-01-31	40.700	41.200	40.500	40.850	40.850	193,000
2024-01-30	40.450	40.950	40.450	40.700	40.700	87,000
2024-01-29	41.000	41.250	40.850	40.900	40.900	70,000
2024-01-26	40.900	41.100	40.500	40.600	40.600	109,000
2024-01-25	41.750	41.750	40.750	40.800	40.800	119,000
2024-01-24	41.650	42.000	41.550	41.550	41.550	134,000
2024-01-23	41.800	42.350	41.400	41.650	41.650	149,000
2024-01-22	40.700	41.600	40.700	41.450	41.450	134,000
2024-01-19	40.000	40.800	40.000	40.600	40.600	128,000
2024-01-18	40.200	40.750	39.750	40.000	40.000	188,000
2024-01-17	41.000	41.350	40.200	40.200	40.200	161,000
2024-01-16	41.000	41.200	40.700	40.850	40.850	116,000
2024-01-15	40.500	41.300	40.500	41.000	41.000	85,000
2024-01-12	41.100	41.100	40.300	40.500	40.500	143,000
2024-01-11	40.350	41.000	40.100	40.850	40.850	187,000
2024-01-10	41.000	41.250	40.350	40.350	40.350	257,000
2024-01-09	42.200	42.450	41.000	41.050	41.050	371,000
2024-01-08	42.400	42.400	41.800	42.200	42.200	178,000
2024-01-05	42.300	42.300	41.850	41.950	41.950	119,000
2024-01-04	42.500	42.500	41.850	41.950	41.950	184,000
2024-01-03	42.300	42.550	41.850	41.950	41.950	118,000
2024-01-02	42.700	42.700	41.950	42.300	42.300	85,000
2023-12-29	42.700	42.700	41.850	41.950	41.950	160,000
2023-12-28	43.000	43.000	41.900	42.250	42.250	235,000
2023-12-27	42.000	42.800	41.800	42.550	42.550	247,000
2023-12-26	41.500	41.750	41.400	41.700	41.700	109,000
2023-12-25	41.800	42.250	41.500	41.500	41.500	175,000
2023-12-22	42.500	42.800	41.700	41.800	41.800	240,000
2023-12-21	43.000	43.000	42.150	42.250	42.250	228,000
2023-12-20	43.200	43.550	43.000	43.100	43.100	259,000
2023-12-19	43.000	43.300	42.550	43.150	43.150	318,000
2023-12-18	43.300	43.800	42.750	43.000	43.000	255,000
2023-12-15	42.900	43.200	42.500	42.950	42.950	359,000
2023-12-14	43.600	43.700	42.500	42.750	42.750	340,000
2023-12-13	42.100	42.950	42.100	42.850	42.850	305,000
2023-12-12	42.700	43.150	41.650	42.100	42.100	575,000
2023-12-11	42.100	42.900	42.100	42.400	42.400	909,000
2023-12-08	44.400	44.400	43.850	44.250	44.250	426,000
2023-12-07	45.550	45.700	44.050	44.050	44.050	852,000
2023-12-06	44.800	45.350	44.450	45.000	45.000	648,000
2023-12-05	44.000	44.700	43.400	44.300	44.300	465,000
2023-12-04	44.600	45.750	43.850	44.000	44.000	977,000
2023-12-01	44.000	44.550	43.400	44.350	44.350	1,006,000
2023-11-30	43.000	43.950	42.700	43.800	43.800	1,066,000
2023-11-29	41.950	42.500	41.900	42.350	42.350	536,000
2023-11-28	40.900	41.750	40.900	41.700	41.700	323,000
2023-11-27	41.800	41.850	40.850	40.900	40.900	406,000
2023-11-24	41.900	42.350	41.650	41.850	41.850	274,000
2023-11-23	42.100	42.600	41.700	42.000	42.000	587,000
2023-11-22	41.700	42.050	41.250	41.800	41.800	645,000
2023-11-21	41.300	41.600	41.000	41.300	41.300	424,000
2023-11-20	41.200	41.450	40.450	41.250	41.250	524,000
2023-11-17	41.000	41.400	40.650	40.900	40.900	322,000
2023-11-16	41.250	41.300	40.650	40.900	40.900	324,000
2023-11-15	41.050	41.700	40.500	40.600	40.600	996,000
2023-11-14	40.150	41.000	39.850	40.900	40.900	607,000
2023-11-13	39.000	40.000	38.500	39.950	39.950	683,000
2023-11-10	41.250	41.250	39.800	39.850	39.850	610,000

← NewerPage 12 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.