Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	40.550	41.300	39.850	41.000	41.000	715,000
2023-11-08	40.550	40.750	40.000	40.000	40.000	390,000
2023-11-07	40.650	40.850	39.600	39.900	39.900	541,000
2023-11-06	42.550	42.550	40.500	41.000	41.000	1,433,000
2023-11-03	39.250	39.250	38.500	38.700	38.700	235,000
2023-11-02	38.050	38.900	38.050	38.900	38.900	312,000
2023-11-01	38.000	38.100	37.500	37.550	37.550	165,000
2023-10-31	39.500	40.300	37.600	37.700	37.700	491,000
2023-10-30	38.600	39.150	38.250	39.050	39.050	280,000
2023-10-27	39.000	39.200	38.100	38.200	38.200	411,000
2023-10-26	38.900	39.250	38.600	38.650	38.650	257,000
2023-10-25	39.650	39.850	39.100	39.400	39.400	340,000
2023-10-24	38.700	39.500	38.700	39.200	39.200	295,000
2023-10-23	38.050	39.650	38.000	38.500	38.500	356,000
2023-10-20	39.050	39.100	38.000	38.050	38.050	400,000
2023-10-19	38.600	39.100	38.250	38.800	38.800	399,000
2023-10-18	39.200	39.250	38.200	38.500	38.500	476,000
2023-10-17	39.650	39.900	38.450	38.600	38.600	622,000
2023-10-16	39.900	40.700	39.250	39.250	39.250	859,000
2023-10-13	41.100	41.850	40.550	40.600	40.600	804,000
2023-10-12	40.250	41.200	39.250	41.000	41.000	1,053,000
2023-10-11	43.150	43.150	40.750	40.750	40.750	2,972,000
2023-10-06	45.100	45.350	44.550	45.250	45.250	1,815,000
2023-10-05	44.150	45.600	43.650	45.100	45.100	2,170,000
2023-10-04	43.050	44.300	42.400	44.250	44.250	1,245,000
2023-10-03	43.000	44.250	42.550	43.650	43.650	1,333,000
2023-10-02	42.400	43.350	42.300	43.000	43.000	857,000
2023-09-28	42.150	43.250	41.950	41.950	41.950	983,000
2023-09-27	42.300	42.800	41.650	41.750	41.750	651,000
2023-09-26	42.950	43.600	42.300	42.400	42.400	742,000
2023-09-25	43.000	44.350	42.500	42.850	42.850	1,422,000
2023-09-22	40.650	42.300	40.650	42.000	42.000	1,449,000
2023-09-21	43.300	43.300	41.700	42.300	42.300	1,392,000
2023-09-20	44.200	45.100	42.600	43.300	43.300	1,601,000
2023-09-19	44.450	46.400	43.800	44.100	44.100	2,800,000
2023-09-18	44.800	44.800	43.750	44.100	44.100	914,000
2023-09-15	45.500	46.100	44.400	44.400	44.400	1,656,000
2023-09-14	47.350	47.850	45.250	45.550	45.550	3,256,000
2023-09-13	45.350	46.450	44.700	46.100	46.100	1,736,000
2023-09-12	45.000	46.900	44.000	45.100	45.100	3,132,000
2023-09-11	46.000	47.200	44.800	45.000	45.000	5,965,000
2023-09-08	45.200	45.800	43.250	43.450	43.450	2,647,000
2023-09-07	44.500	47.100	44.450	45.300	45.300	4,413,000
2023-09-06	48.900	49.850	44.500	44.850	44.850	10,858,000
2023-09-05	45.200	48.750	45.000	48.750	48.750	8,250,000
2023-09-04	40.750	44.350	40.350	44.350	44.350	4,691,000
2023-09-01	40.550	41.200	40.000	40.350	40.350	1,025,000
2023-08-31	39.800	40.550	39.200	40.300	40.300	1,110,000
2023-08-30	40.500	40.900	39.600	39.800	39.800	1,585,000
2023-08-29	38.400	41.800	38.200	39.600	39.600	2,328,000
2023-08-28	43.400	44.000	39.200	39.200	39.200	3,935,000
2023-08-25	42.100	45.000	42.100	43.550	43.550	3,506,000
2023-08-24	43.850	44.650	42.000	43.100	43.100	4,010,000
2023-08-23	43.000	47.350	42.000	42.750	42.750	9,436,000
2023-08-22	40.800	43.700	40.200	43.700	43.700	8,236,000
2023-08-21	39.600	40.850	38.700	39.750	39.750	1,348,000
2023-08-18	41.800	43.100	39.050	39.150	39.150	2,502,000
2023-08-17	42.400	43.450	41.450	41.800	41.800	2,979,000
2023-08-16	41.000	42.500	40.000	42.500	42.500	3,129,000
2023-08-15	40.800	43.550	40.600	41.400	41.400	7,062,000

← NewerPage 13 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.