Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	27.300	27.700	27.300	27.450	25.634	26,686
2023-02-14	27.650	27.750	27.500	27.500	25.681	50,996
2023-02-13	27.850	27.850	27.550	27.650	25.821	28,351
2023-02-10	27.850	27.900	27.650	27.650	25.821	43,068
2023-02-09	28.050	28.100	27.850	27.900	26.055	103,174
2023-02-08	28.200	28.550	28.200	28.300	26.428	62,434
2023-02-07	28.750	28.750	28.200	28.450	26.568	77,227
2023-02-06	27.800	28.850	27.300	28.850	26.942	495,324
2023-02-03	29.700	29.800	28.400	28.850	26.942	799,558
2023-02-02	26.450	27.550	26.450	27.350	25.541	176,982
2023-02-01	26.050	26.500	26.050	26.450	24.701	77,011
2023-01-31	25.500	26.150	25.500	26.050	24.327	140,496
2023-01-30	24.800	25.800	24.800	25.500	23.813	152,621
2023-01-17	24.350	25.200	24.350	24.800	23.160	108,117
2023-01-16	24.350	24.350	24.000	24.350	22.739	32,261
2023-01-13	24.050	24.350	23.900	24.350	22.739	88,511
2023-01-12	24.250	24.300	23.950	24.250	22.646	48,070
2023-01-11	24.000	24.200	23.950	24.200	22.599	16,291
2023-01-10	24.050	24.050	23.900	24.000	22.413	24,319
2023-01-09	23.850	24.000	23.800	23.900	22.319	79,956
2023-01-06	23.800	23.800	23.500	23.750	22.179	75,337
2023-01-05	24.000	24.100	23.700	23.750	22.179	102,016
2023-01-04	23.600	23.950	23.500	23.950	22.366	29,125
2023-01-03	23.950	23.950	23.500	23.800	22.226	55,100
2022-12-30	23.650	24.250	23.550	24.150	22.553	47,223
2022-12-29	23.550	23.900	23.500	23.800	22.226	24,067
2022-12-28	23.950	23.950	23.350	23.750	22.179	61,221
2022-12-27	24.200	24.250	23.800	23.950	22.366	145,975
2022-12-26	24.950	24.950	24.250	24.250	22.646	119,811
2022-12-23	24.850	24.950	24.400	24.950	23.300	67,963
2022-12-22	24.800	24.900	24.600	24.850	23.206	79,227
2022-12-21	24.700	25.000	24.600	25.000	23.347	27,005
2022-12-20	25.100	25.100	24.800	24.800	23.160	35,262
2022-12-19	25.250	25.250	25.200	25.200	23.533	16,266
2022-12-16	25.250	25.450	25.100	25.300	23.627	18,052
2022-12-15	25.950	25.950	25.500	25.600	23.907	26,112
2022-12-14	25.950	25.950	25.400	25.950	24.234	38,405
2022-12-13	25.500	25.950	25.350	25.800	24.094	69,580
2022-12-12	25.350	25.700	25.200	25.700	24.000	36,057
2022-12-09	25.700	25.900	25.500	25.700	24.000	43,129
2022-12-08	25.650	26.350	25.300	25.700	24.000	37,489
2022-12-07	25.500	25.900	25.400	25.650	23.954	24,550
2022-12-06	25.800	25.950	25.650	25.850	24.140	27,517
2022-12-05	25.600	25.850	25.250	25.850	24.140	94,117
2022-12-02	25.800	25.800	25.350	25.650	23.954	94,099
2022-12-01	25.200	25.950	25.200	25.700	24.000	66,006
2022-11-30	25.400	25.400	25.050	25.150	23.487	68,305
2022-11-29	25.200	25.550	24.850	25.450	23.767	85,042
2022-11-28	24.850	25.150	24.800	25.150	23.487	26,048
2022-11-25	24.850	25.450	24.600	25.150	23.487	115,059
2022-11-24	24.700	24.850	24.600	24.800	23.160	47,382
2022-11-23	24.800	24.800	24.600	24.700	23.066	17,015
2022-11-22	24.400	24.800	24.400	24.600	22.973	14,050
2022-11-21	24.800	24.900	24.550	24.700	23.066	23,673
2022-11-18	24.500	24.750	24.500	24.650	23.020	23,078
2022-11-17	24.700	24.750	24.400	24.700	23.066	27,406
2022-11-16	24.250	24.700	24.250	24.400	22.786	10,213
2022-11-15	24.550	24.700	24.500	24.500	22.880	31,210
2022-11-14	24.350	24.750	24.350	24.550	22.926	19,291
2022-11-11	24.500	24.900	24.400	24.600	22.973	54,368

← NewerPage 16 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.