Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.650	28.200	27.650	27.800	27.800	41,000
2026-07-21	27.200	27.650	27.200	27.650	27.650	69,000
2026-07-20	28.200	28.200	26.300	27.200	27.200	96,001
2026-07-17	28.050	28.200	26.600	26.650	26.650	229,051
2026-07-16	28.550	28.550	27.750	28.050	28.050	121,000
2026-07-15	28.250	28.650	28.000	28.400	28.400	143,002
2026-07-14	29.450	29.450	27.750	28.250	28.250	304,001
2026-07-13	30.100	30.200	29.650	29.800	28.800	288,001
2026-07-10	30.050	30.050	30.050	30.050	29.042	0
2026-07-09	30.400	30.650	30.050	30.050	29.042	118,003
2026-07-08	30.600	30.600	29.650	30.350	29.332	187,000
2026-07-07	31.600	31.600	30.200	30.300	29.283	696,000
2026-07-06	29.850	32.900	29.850	32.550	31.458	1,783,076
2026-07-03	30.150	30.250	29.850	29.950	29.950	112,004
2026-07-02	29.900	30.300	29.800	30.150	30.150	135,001
2026-07-01	30.400	30.400	29.650	30.000	30.000	220,080
2026-06-30	29.500	30.700	29.500	30.000	30.000	566,000
2026-06-29	30.400	30.400	29.500	29.600	29.600	212,002
2026-06-26	30.000	30.300	29.700	29.800	29.800	551,173
2026-06-25	28.700	30.200	28.700	29.750	29.750	452,011
2026-06-24	28.700	28.850	28.700	28.800	28.800	80,003
2026-06-23	28.500	29.150	28.400	28.700	28.700	62,039
2026-06-22	28.800	29.150	28.100	28.900	28.900	161,001
2026-06-18	27.750	28.900	27.750	28.450	28.450	174,083
2026-06-17	27.800	27.800	27.350	27.700	27.700	27,000
2026-06-16	27.800	27.800	27.450	27.800	27.800	78,002
2026-06-15	27.350	27.750	27.350	27.750	27.750	66,002
2026-06-12	27.600	27.600	27.200	27.350	27.350	40,012
2026-06-11	26.900	27.200	26.500	27.000	27.000	67,002
2026-06-10	27.900	27.900	26.900	26.900	26.900	69,001
2026-06-09	27.850	27.850	27.000	27.500	27.500	58,007
2026-06-08	26.500	27.250	26.350	27.050	27.050	103,001
2026-06-05	28.900	28.900	28.100	28.350	28.350	130,001
2026-06-04	29.000	29.000	28.750	28.900	28.900	99,001
2026-06-03	29.250	29.300	28.700	29.050	29.050	122,001
2026-06-02	29.350	29.350	28.500	29.250	29.250	264,008
2026-06-01	29.450	29.500	29.000	29.300	29.300	216,000
2026-05-29	29.500	29.800	29.000	29.300	29.300	157,000
2026-05-28	29.100	30.250	29.100	29.250	29.250	296,001
2026-05-27	30.050	30.050	28.800	29.000	29.000	146,200
2026-05-26	29.700	29.700	29.100	29.500	29.500	134,205
2026-05-25	29.250	30.700	28.800	29.700	29.700	639,000
2026-05-22	29.000	29.200	28.700	28.900	28.900	227,001
2026-05-21	27.500	29.850	27.500	28.950	28.950	310,016
2026-05-20	27.300	28.250	27.200	27.250	27.250	77,010
2026-05-19	28.650	28.650	27.650	27.700	27.700	140,001
2026-05-18	31.050	31.050	28.150	28.650	28.650	176,002
2026-05-15	28.500	29.500	28.250	28.350	28.350	131,000
2026-05-14	28.500	28.950	28.250	28.250	28.250	96,008
2026-05-13	29.100	29.100	28.300	28.500	28.500	60,002
2026-05-12	29.400	29.400	28.200	29.000	29.000	200,001
2026-05-11	30.600	30.600	29.100	29.350	29.350	208,102
2026-05-08	30.000	30.950	29.550	29.800	29.800	281,002
2026-05-07	30.100	30.250	29.550	29.550	29.550	147,002
2026-05-06	30.800	30.800	29.150	29.650	29.650	450,034
2026-05-05	31.750	32.000	30.650	30.800	30.800	1,474,000
2026-05-04	27.650	30.850	27.650	30.850	30.850	1,150,001
2026-04-30	28.200	28.650	27.700	28.050	28.050	200,024
2026-04-29	27.100	29.000	27.100	28.000	28.000	540,000
2026-04-28	27.000	27.500	26.800	27.100	27.100	74,001

← NewerPage 2 of 3 · 126 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.