Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	24.500	24.900	24.400	24.600	22.973	54,368
2022-11-10	24.550	24.650	24.300	24.500	22.880	36,587
2022-11-09	24.500	24.650	24.200	24.550	22.926	62,207
2022-11-08	24.350	24.500	24.200	24.400	22.786	48,434
2022-11-07	23.850	24.400	23.850	24.100	22.506	54,040
2022-11-04	23.600	23.900	23.500	23.850	22.273	30,133
2022-11-03	23.400	23.950	23.300	23.850	22.273	22,048
2022-11-02	23.600	24.000	23.500	24.000	22.413	39,002
2022-11-01	23.550	23.600	23.300	23.550	21.992	18,114
2022-10-31	23.550	23.600	23.200	23.450	21.899	15,063
2022-10-28	23.550	23.550	23.100	23.550	21.992	24,004
2022-10-27	23.150	23.600	23.000	23.350	21.806	49,053
2022-10-26	23.100	23.350	23.100	23.350	21.806	11,005
2022-10-25	23.350	23.400	23.000	23.400	21.852	18,016
2022-10-24	23.700	23.700	23.300	23.350	21.806	34,104
2022-10-21	23.400	23.650	23.350	23.650	22.086	31,013
2022-10-20	23.750	23.750	23.350	23.650	22.086	56,312
2022-10-19	23.550	23.800	23.500	23.750	22.179	60,140
2022-10-18	23.700	23.950	23.500	23.700	22.132	57,014
2022-10-17	24.600	24.600	23.500	23.650	22.086	149,265
2022-10-14	25.050	25.050	24.600	24.800	23.160	57,045
2022-10-13	25.000	25.000	24.000	24.700	23.066	57,326
2022-10-12	25.000	25.150	24.900	25.150	23.487	8,072
2022-10-11	25.500	25.500	24.900	25.300	23.627	47,822
2022-10-07	26.000	27.450	26.000	26.400	24.654	22,081
2022-10-06	26.150	26.550	26.050	26.200	24.467	17,032
2022-10-05	26.200	26.600	26.100	26.300	24.561	23,155
2022-10-04	26.300	26.300	26.000	26.100	24.374	19,009
2022-10-03	25.550	26.100	25.500	26.050	24.327	13,110
2022-09-30	26.000	26.000	25.300	25.950	24.234	33,012
2022-09-29	26.000	26.300	25.900	26.200	24.467	28,009
2022-09-28	27.200	27.200	26.000	26.000	24.280	62,017
2022-09-27	26.950	27.050	26.700	26.950	25.168	18,009
2022-09-26	27.500	27.600	26.400	26.850	25.074	66,006
2022-09-23	27.850	27.900	27.650	27.650	25.821	23,034
2022-09-22	27.900	27.900	27.650	27.900	26.055	23,005
2022-09-21	28.000	28.000	27.900	27.900	26.055	22,074
2022-09-20	28.100	28.400	28.000	28.150	26.288	37,059
2022-09-19	28.100	28.200	28.000	28.200	26.335	24,007
2022-09-16	28.450	28.700	28.000	28.700	26.802	30,804
2022-09-15	28.100	28.400	28.050	28.200	26.335	26,162
2022-09-14	28.000	28.200	28.000	28.100	26.241	31,020
2022-09-13	28.400	28.400	28.050	28.300	26.428	20,262
2022-09-12	28.700	28.850	28.250	28.400	26.522	33,243
2022-09-08	28.700	28.700	28.000	28.450	26.568	76,098
2022-09-07	28.350	28.350	27.800	28.150	26.288	56,046
2022-09-06	28.500	28.750	28.200	28.350	26.475	30,110
2022-09-05	28.700	28.700	28.400	28.650	26.755	34,226
2022-09-02	29.500	29.500	28.650	28.900	26.989	34,249
2022-09-01	28.800	28.900	28.650	28.900	26.989	24,067
2022-08-31	28.800	28.950	28.650	28.950	27.035	22,599
2022-08-30	28.800	28.900	28.750	28.900	26.989	18,007
2022-08-29	28.650	28.650	28.250	28.600	26.708	38,048
2022-08-26	29.350	29.350	28.900	29.050	27.129	23,268
2022-08-25	28.600	28.950	28.600	28.800	26.895	26,094
2022-08-24	28.600	28.650	28.350	28.600	26.708	31,063
2022-08-23	28.700	28.700	28.350	28.550	26.662	27,108
2022-08-22	28.800	28.800	28.700	28.700	26.802	27,016
2022-08-19	28.650	28.750	28.550	28.700	26.802	54,153
2022-08-18	28.500	28.650	28.350	28.650	26.755	37,012

← NewerPage 17 of 21 · 1,227 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.