Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	37.250	40.700	37.200	40.550	40.550	7,232,000
2023-08-11	35.200	37.150	34.850	37.150	37.150	3,535,000
2023-08-10	33.500	34.000	32.750	33.800	33.800	126,000
2023-08-09	33.800	34.100	33.350	33.400	33.400	35,000
2023-08-08	34.750	34.750	33.700	33.700	33.700	130,000
2023-08-07	34.600	34.750	34.100	34.400	34.400	134,000
2023-08-04	33.250	33.900	33.250	33.900	33.900	58,000
2023-08-03	33.450	33.450	33.450	33.450	33.450	0
2023-08-02	34.100	34.100	33.200	33.450	33.450	125,000
2023-08-01	33.700	34.100	33.650	33.800	33.800	71,000
2023-07-31	33.800	34.300	33.600	33.600	33.600	154,000
2023-07-28	33.300	34.000	33.300	33.750	33.750	144,000
2023-07-27	34.100	34.100	33.300	33.300	33.300	249,000
2023-07-26	34.100	34.800	33.800	33.800	33.800	277,000
2023-07-25	34.500	35.000	34.000	34.700	34.700	878,000
2023-07-24	33.100	34.050	32.900	33.800	33.800	593,000
2023-07-21	33.300	34.100	32.600	33.300	33.300	1,008,000
2023-07-20	30.850	33.750	30.700	33.400	33.400	694,000
2023-07-19	31.350	31.450	30.800	30.850	30.850	70,000
2023-07-18	31.500	31.600	31.000	31.300	31.300	62,000
2023-07-17	30.600	31.500	30.600	31.500	31.500	130,000
2023-07-14	30.300	30.800	30.300	30.600	30.600	42,000
2023-07-13	30.400	30.700	30.250	30.350	30.350	65,000
2023-07-12	30.300	30.400	30.100	30.100	30.100	55,000
2023-07-11	31.500	31.500	30.250	30.250	30.250	233,000
2023-07-10	32.150	32.250	31.750	31.750	29.650	165,000
2023-07-07	32.350	32.350	31.850	32.100	29.977	54,160
2023-07-06	32.400	32.650	32.350	32.350	30.210	109,080
2023-07-05	32.200	32.600	32.150	32.350	30.210	74,237
2023-07-04	32.250	32.250	31.800	32.200	30.070	81,174
2023-07-03	32.000	32.350	32.000	32.250	30.117	54,300
2023-06-30	31.750	31.900	31.750	31.900	29.790	35,060
2023-06-29	31.700	31.750	31.700	31.750	29.650	21,370
2023-06-28	31.700	31.800	31.600	31.700	29.603	53,520
2023-06-27	31.650	31.650	31.600	31.650	29.557	60,064
2023-06-26	31.800	31.800	31.650	31.650	29.557	31,211
2023-06-21	31.700	31.700	31.600	31.700	29.603	47,373
2023-06-20	31.600	31.750	31.600	31.700	29.603	23,041
2023-06-19	31.550	31.650	31.550	31.650	29.557	17,211
2023-06-16	31.750	31.750	31.600	31.650	29.557	42,169
2023-06-15	31.800	31.900	31.800	31.800	29.697	34,226
2023-06-14	32.100	32.100	31.750	31.750	29.650	89,770
2023-06-13	31.800	32.700	31.800	32.100	29.977	176,552
2023-06-12	31.350	31.800	31.300	31.750	29.650	139,995
2023-06-09	31.250	31.250	30.750	30.800	28.763	54,154
2023-06-08	30.900	30.900	30.600	30.750	28.716	30,131
2023-06-07	30.850	31.500	30.850	30.900	28.856	24,491
2023-06-06	31.400	31.400	30.700	30.850	28.810	80,230
2023-06-05	31.900	31.900	31.350	31.350	29.277	43,409
2023-06-02	31.650	31.850	31.350	31.550	29.463	69,110
2023-06-01	32.150	32.150	31.300	31.300	29.230	78,641
2023-05-31	31.200	31.300	31.000	31.300	29.230	34,090
2023-05-30	30.900	31.400	30.900	31.200	29.136	76,431
2023-05-29	30.800	31.200	30.800	30.900	28.856	52,200
2023-05-26	30.200	31.500	30.200	30.750	28.716	231,050
2023-05-25	30.300	30.300	30.100	30.150	28.156	56,274
2023-05-24	30.000	30.400	30.000	30.050	28.062	55,206
2023-05-23	30.050	30.050	30.000	30.050	28.062	47,248
2023-05-22	30.100	30.100	30.050	30.100	28.109	46,252
2023-05-19	30.000	30.150	30.000	30.050	28.062	74,027

← NewerPage 14 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.