Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	35.700	35.950	35.700	35.950	30.743	30,171
2022-02-22	35.800	35.850	35.700	35.800	30.615	69,176
2022-02-21	36.200	36.200	35.900	36.000	30.786	70,141
2022-02-18	35.850	36.350	35.700	36.100	30.871	75,027
2022-02-17	35.950	36.100	35.750	35.950	30.743	91,520
2022-02-16	35.950	36.800	35.600	35.950	30.743	93,999
2022-02-15	35.250	35.800	35.250	35.550	30.401	67,010
2022-02-14	36.000	36.000	35.500	35.600	30.444	155,032
2022-02-11	36.050	36.250	36.000	36.200	30.957	46,392
2022-02-10	36.600	36.600	36.000	36.150	30.914	63,452
2022-02-09	36.500	36.650	36.200	36.550	31.256	89,166
2022-02-08	36.450	36.550	35.850	36.300	31.042	147,028
2022-02-07	36.600	36.600	35.800	36.150	30.914	142,666
2022-01-26	36.400	36.400	35.500	35.500	30.358	103,530
2022-01-25	36.050	36.100	35.450	36.100	30.871	96,242
2022-01-24	35.000	36.600	34.550	36.100	30.871	239,634
2022-01-21	36.100	36.350	35.400	35.400	30.272	144,141
2022-01-20	36.250	36.500	35.950	36.100	30.871	118,407
2022-01-19	36.000	36.200	36.000	36.050	30.828	36,227
2022-01-18	36.100	36.250	36.050	36.100	30.871	62,188
2022-01-17	36.000	36.600	35.950	36.000	30.786	112,327
2022-01-14	36.500	36.500	35.950	36.100	30.871	177,266
2022-01-13	36.700	36.800	36.450	36.500	31.213	104,016
2022-01-12	36.850	37.100	36.500	36.800	31.470	169,941
2022-01-11	36.400	36.650	36.100	36.300	31.042	118,366
2022-01-10	36.500	36.800	36.100	36.400	31.128	78,713
2022-01-07	37.300	37.300	36.500	36.600	31.299	171,372
2022-01-06	36.850	37.600	36.500	37.300	31.897	198,127
2022-01-05	38.000	38.050	37.050	37.050	31.683	319,583
2022-01-04	38.400	38.400	37.400	37.600	32.154	562,220
2022-01-03	39.200	40.300	38.500	38.500	32.923	3,659,716
2021-12-30	36.800	38.800	36.350	38.350	32.795	1,213,828
2021-12-29	36.800	37.200	36.600	36.650	31.341	231,418
2021-12-28	36.750	37.000	36.300	36.600	31.299	177,235
2021-12-27	36.000	37.300	36.000	36.600	31.299	491,676
2021-12-24	36.150	36.450	35.850	35.850	30.657	154,015
2021-12-23	35.850	36.200	35.800	36.100	30.871	108,454
2021-12-22	35.850	36.000	35.750	35.750	30.572	85,310
2021-12-21	35.700	36.150	35.700	35.850	30.657	25,591
2021-12-20	36.100	36.200	35.750	35.750	30.572	89,304
2021-12-17	35.900	36.300	35.600	35.700	30.529	115,175
2021-12-16	35.850	36.150	35.750	35.800	30.615	70,011
2021-12-15	36.000	36.250	35.700	35.850	30.657	97,033
2021-12-14	36.100	36.100	35.300	35.450	30.315	147,054
2021-12-13	37.800	37.800	36.350	36.500	31.213	110,894
2021-12-10	36.600	37.100	36.450	36.850	31.512	101,037
2021-12-09	37.350	37.350	36.600	36.650	31.341	139,181
2021-12-08	36.000	37.800	35.850	37.450	32.026	362,715
2021-12-07	36.400	36.400	35.700	35.850	30.657	133,257
2021-12-06	35.750	35.900	35.500	35.700	30.529	86,254
2021-12-03	36.350	36.350	35.500	35.600	30.444	112,382
2021-12-02	36.250	36.850	35.650	35.650	30.486	190,203
2021-12-01	36.450	36.500	35.900	36.050	30.828	114,095
2021-11-30	35.600	36.500	35.500	36.100	30.871	171,034
2021-11-29	34.600	35.800	34.600	35.500	30.358	430,192
2021-11-26	37.000	37.000	36.000	36.050	30.828	394,302
2021-11-25	38.450	38.450	37.000	37.000	31.641	356,443
2021-11-24	38.600	38.600	36.500	37.750	32.282	1,115,241
2021-11-23	40.500	41.500	38.600	38.600	33.009	4,094,912
2021-11-22	36.100	39.400	35.400	39.350	33.650	1,642,349

← NewerPage 20 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.