Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	28.400	28.700	28.400	28.650	26.755	56,220
2022-08-16	28.500	28.500	28.350	28.500	26.615	20,007
2022-08-15	28.450	28.500	28.300	28.500	26.615	26,005
2022-08-12	28.300	28.350	28.250	28.350	26.475	51,119
2022-08-11	28.400	28.400	28.000	28.200	26.335	39,019
2022-08-10	28.300	28.500	28.300	28.400	26.522	36,115
2022-08-09	28.150	28.600	28.100	28.300	26.428	23,111
2022-08-08	28.300	28.300	28.050	28.150	26.288	31,017
2022-08-05	28.000	28.000	27.800	27.900	26.055	31,074
2022-08-04	28.050	28.050	27.700	27.900	26.055	29,151
2022-08-03	28.000	28.000	27.700	27.850	26.008	14,006
2022-08-02	27.800	28.000	27.700	28.000	26.148	24,117
2022-08-01	28.200	28.200	27.700	28.000	26.148	36,125
2022-07-29	28.100	28.100	27.900	28.000	26.148	62,515
2022-07-28	28.400	28.400	28.000	28.050	26.195	93,811
2022-07-27	28.150	28.300	28.000	28.100	26.241	186,410
2022-07-26	30.650	30.850	30.500	30.850	26.382	209,993
2022-07-25	30.500	30.750	30.450	30.650	26.211	137,141
2022-07-22	30.550	30.600	30.300	30.500	26.082	87,123
2022-07-21	30.500	30.600	30.350	30.550	26.125	79,104
2022-07-20	30.300	30.500	30.250	30.350	25.954	58,138
2022-07-19	29.750	30.050	29.400	30.050	25.697	93,202
2022-07-18	29.100	29.650	29.100	29.650	25.355	78,015
2022-07-15	29.100	29.100	28.700	29.000	24.800	81,054
2022-07-14	28.900	29.500	28.900	29.200	24.971	61,079
2022-07-13	28.500	29.000	28.500	28.900	24.714	24,067
2022-07-12	28.750	28.750	28.400	28.500	24.372	46,062
2022-07-11	29.250	29.250	28.700	28.850	24.671	102,398
2022-07-08	29.200	29.800	29.200	29.250	25.013	108,010
2022-07-07	30.500	30.500	29.350	29.600	25.313	60,011
2022-07-06	30.300	30.300	29.200	29.200	24.971	86,014
2022-07-05	30.000	30.600	29.900	30.250	25.868	46,003
2022-07-04	29.750	30.000	29.300	29.900	25.569	47,069
2022-07-01	31.400	31.500	30.000	30.000	25.655	143,133
2022-06-30	32.700	32.700	31.600	31.650	27.066	121,231
2022-06-29	33.000	33.000	32.500	32.700	27.964	31,034
2022-06-28	33.100	33.100	32.850	33.000	28.220	23,105
2022-06-27	32.800	33.300	32.800	33.300	28.477	88,005
2022-06-24	33.050	33.100	32.750	32.800	28.049	52,087
2022-06-23	33.750	33.750	32.850	32.950	28.177	76,410
2022-06-22	33.600	33.950	33.000	33.600	28.733	37,272
2022-06-21	33.850	34.300	33.300	33.950	29.033	85,010
2022-06-20	34.000	34.000	33.500	33.500	28.648	43,415
2022-06-17	34.100	34.350	33.800	34.000	29.075	64,988
2022-06-16	34.700	34.750	34.400	34.400	29.417	22,021
2022-06-15	35.000	35.000	34.600	34.750	29.717	71,003
2022-06-14	34.400	34.900	34.300	34.700	29.674	108,031
2022-06-13	34.700	34.700	34.350	34.600	29.588	54,107
2022-06-10	34.700	34.850	34.550	34.800	29.759	143,004
2022-06-09	34.850	34.850	34.750	34.850	29.802	19,014
2022-06-08	34.800	34.850	34.700	34.850	29.802	41,002
2022-06-07	34.800	34.850	34.750	34.750	29.717	46,150
2022-06-06	34.800	34.800	34.650	34.750	29.717	34,561
2022-06-02	34.850	35.050	34.800	34.850	29.802	38,131
2022-06-01	34.800	35.000	34.800	34.850	29.802	95,066
2022-05-31	34.600	35.000	34.550	35.000	29.930	53,109
2022-05-30	34.500	34.800	34.500	34.650	29.631	78,083
2022-05-27	34.650	34.750	34.500	34.750	29.717	114,116
2022-05-26	34.450	34.800	34.450	34.600	29.588	79,013
2022-05-25	34.250	34.700	34.250	34.450	29.460	46,006

← NewerPage 18 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.