Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	30.200	30.200	29.950	30.050	28.062	58,049
2023-05-17	29.750	30.100	29.700	30.000	28.016	50,083
2023-05-16	29.850	30.000	29.850	29.900	27.922	33,027
2023-05-15	29.600	29.900	29.600	29.700	27.736	34,152
2023-05-12	29.400	29.700	29.400	29.700	27.736	28,366
2023-05-11	30.150	30.150	29.500	29.550	27.596	61,108
2023-05-10	29.850	30.150	29.750	30.000	28.016	61,225
2023-05-09	29.900	30.200	29.800	29.850	27.876	22,116
2023-05-08	30.150	30.150	29.750	29.900	27.922	75,107
2023-05-05	29.950	29.950	29.900	29.900	27.922	35,292
2023-05-04	29.900	30.350	29.900	29.950	27.969	44,197
2023-05-03	30.050	30.550	29.850	29.900	27.922	60,074
2023-05-02	30.050	30.550	29.800	30.050	28.062	100,058
2023-04-28	30.600	30.600	29.950	30.050	28.062	135,254
2023-04-27	29.600	30.600	29.550	30.150	28.156	140,006
2023-04-26	29.850	29.900	28.900	29.350	27.409	327,942
2023-04-25	31.850	32.950	29.650	29.850	27.876	984,861
2023-04-24	32.050	33.100	31.300	32.350	30.210	2,130,854
2023-04-21	29.900	31.600	29.050	30.900	28.856	651,553
2023-04-20	29.800	29.800	29.400	29.500	27.549	66,035
2023-04-19	29.650	29.800	29.650	29.650	27.689	29,008
2023-04-18	29.700	29.750	29.650	29.650	27.689	25,156
2023-04-17	29.700	30.800	29.500	29.700	27.736	158,651
2023-04-14	29.100	29.400	29.100	29.400	27.455	84,093
2023-04-13	29.100	29.150	29.000	29.150	27.222	80,555
2023-04-12	29.200	29.200	29.050	29.100	27.175	65,779
2023-04-11	29.150	29.150	29.000	29.150	27.222	30,348
2023-04-10	29.200	29.300	29.100	29.150	27.222	51,424
2023-04-07	29.200	29.200	29.000	29.150	27.222	31,726
2023-04-06	28.900	29.300	28.800	29.100	27.175	63,451
2023-03-31	28.800	29.050	28.800	28.850	26.942	36,326
2023-03-30	28.750	28.800	28.700	28.750	26.848	56,157
2023-03-29	28.650	28.900	28.550	28.750	26.848	30,217
2023-03-28	28.750	28.750	28.550	28.550	26.662	54,326
2023-03-27	28.950	28.950	28.750	28.750	26.848	50,936
2023-03-24	28.950	28.950	28.550	28.700	26.802	49,717
2023-03-23	28.700	29.000	28.700	28.950	27.035	130,490
2023-03-22	28.350	28.650	28.250	28.650	26.755	107,078
2023-03-21	28.000	28.250	28.000	28.000	26.148	71,357
2023-03-20	27.650	27.900	27.650	27.850	26.008	42,241
2023-03-17	27.550	27.600	27.350	27.600	25.775	76,497
2023-03-16	27.800	27.800	27.500	27.500	25.681	31,193
2023-03-15	27.650	28.050	27.650	27.800	25.961	20,069
2023-03-14	27.500	27.750	27.500	27.650	25.821	12,063
2023-03-13	27.450	27.550	27.150	27.500	25.681	45,117
2023-03-10	27.750	27.750	27.500	27.650	25.821	49,040
2023-03-09	28.300	28.300	27.900	28.000	26.148	58,346
2023-03-08	28.100	28.100	27.600	28.050	26.195	63,093
2023-03-07	28.350	28.350	28.050	28.150	26.288	42,192
2023-03-06	27.850	28.200	27.850	28.200	26.335	84,194
2023-03-03	27.700	27.850	27.600	27.750	25.915	21,037
2023-03-02	27.700	27.700	27.500	27.700	25.868	27,707
2023-03-01	27.750	27.750	27.550	27.650	25.821	22,794
2023-02-24	27.850	27.850	27.700	27.750	25.915	15,084
2023-02-23	27.900	28.000	27.800	27.900	26.055	38,073
2023-02-22	27.900	28.100	27.600	27.900	26.055	31,044
2023-02-21	28.400	28.400	27.900	27.950	26.101	18,141
2023-02-20	27.650	28.250	27.650	28.250	26.382	51,205
2023-02-17	27.200	27.650	27.100	27.650	25.821	32,110
2023-02-16	27.450	27.450	27.200	27.400	25.588	49,644

← NewerPage 15 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.