Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	34.300	34.300	34.200	34.200	29.246	16,236
2022-05-23	34.650	34.650	34.200	34.500	29.503	58,011
2022-05-20	34.300	34.900	34.300	34.500	29.503	48,037
2022-05-19	34.300	34.550	34.300	34.550	29.546	53,010
2022-05-18	34.500	35.100	34.500	34.750	29.717	69,009
2022-05-17	34.000	34.400	33.950	34.400	29.417	26,032
2022-05-16	34.250	34.550	34.050	34.100	29.161	27,206
2022-05-13	34.050	35.100	34.050	34.300	29.332	94,070
2022-05-12	34.750	34.900	33.900	34.050	29.118	212,264
2022-05-11	35.000	35.000	34.450	34.650	29.631	70,100
2022-05-10	34.600	35.500	34.100	35.100	30.016	134,116
2022-05-09	34.350	34.900	34.150	34.750	29.717	124,161
2022-05-06	34.700	34.750	34.300	34.350	29.375	55,013
2022-05-05	34.750	35.150	34.600	34.800	29.759	150,013
2022-05-04	34.700	34.700	34.250	34.550	29.546	62,244
2022-05-03	34.550	34.550	34.050	34.250	29.289	55,037
2022-04-29	34.650	34.650	34.500	34.550	29.546	38,257
2022-04-28	34.550	35.350	34.450	34.600	29.588	79,269
2022-04-27	33.800	34.750	33.750	34.550	29.546	181,211
2022-04-26	35.000	35.000	34.300	34.450	29.460	56,307
2022-04-25	35.150	35.200	34.600	34.800	29.759	83,027
2022-04-22	35.300	35.300	35.200	35.300	30.187	41,022
2022-04-21	35.400	35.400	35.250	35.300	30.187	36,140
2022-04-20	35.500	35.550	35.400	35.400	30.272	22,066
2022-04-19	35.450	35.500	35.300	35.500	30.358	77,232
2022-04-18	35.850	35.850	35.350	35.350	30.230	89,285
2022-04-15	36.200	36.200	35.850	35.850	30.657	50,126
2022-04-14	36.450	36.450	36.250	36.250	30.999	49,160
2022-04-13	36.450	36.500	36.100	36.500	31.213	100,195
2022-04-12	36.300	36.400	36.000	36.400	31.128	124,142
2022-04-11	36.100	36.300	35.900	36.300	31.042	183,120
2022-04-08	36.100	36.100	36.000	36.100	30.871	45,088
2022-04-07	36.200	36.200	35.900	35.900	30.700	37,188
2022-04-06	36.200	36.300	36.100	36.250	30.999	63,158
2022-04-01	35.900	36.200	35.850	36.200	30.957	61,178
2022-03-31	36.050	36.050	35.900	35.900	30.700	48,492
2022-03-30	36.200	36.250	36.050	36.050	30.828	36,233
2022-03-29	36.150	36.250	36.050	36.050	30.828	57,166
2022-03-28	36.200	36.200	35.800	36.050	30.828	63,264
2022-03-25	36.300	36.400	36.150	36.200	30.957	53,289
2022-03-24	36.050	36.350	36.000	36.250	30.999	130,298
2022-03-23	36.100	36.150	36.000	36.050	30.828	75,376
2022-03-22	36.000	36.050	35.950	35.950	30.743	46,402
2022-03-21	36.000	36.300	35.950	35.950	30.743	168,588
2022-03-18	35.800	35.850	35.550	35.600	30.444	28,311
2022-03-17	35.550	35.850	35.450	35.800	30.615	70,264
2022-03-16	35.500	35.500	35.150	35.350	30.230	31,115
2022-03-15	35.500	35.500	35.150	35.400	30.272	38,408
2022-03-14	35.550	35.650	35.500	35.600	30.444	35,221
2022-03-11	35.400	35.500	35.150	35.500	30.358	41,060
2022-03-10	35.100	35.400	35.100	35.400	30.272	60,019
2022-03-09	35.000	35.050	34.600	34.900	29.845	50,217
2022-03-08	35.100	35.200	34.650	34.700	29.674	144,256
2022-03-07	35.250	35.350	35.050	35.350	30.230	68,045
2022-03-04	35.600	35.600	35.200	35.600	30.444	58,217
2022-03-03	35.600	35.750	35.550	35.750	30.572	40,136
2022-03-02	35.600	35.600	35.200	35.500	30.358	57,129
2022-03-01	35.500	35.600	35.350	35.600	30.444	62,158
2022-02-25	35.500	35.550	35.200	35.350	30.230	109,836
2022-02-24	35.650	35.650	35.400	35.400	30.272	136,274

← NewerPage 19 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.