Etrend Hightech historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	35.800	35.900	35.500	35.900	30.700	93,009
2021-11-18	35.900	35.900	35.600	35.700	30.529	78,009
2021-11-17	35.900	35.950	35.650	35.900	30.700	77,002
2021-11-16	35.800	36.050	35.650	35.800	30.615	75,005
2021-11-15	36.250	36.400	35.650	35.850	30.657	100,162
2021-11-12	36.200	36.200	35.700	35.850	30.657	140,329
2021-11-11	36.450	36.500	35.950	36.400	31.128	121,021
2021-11-10	37.000	37.000	36.250	36.450	31.170	80,477
2021-11-09	36.300	37.000	36.300	36.850	31.512	379,034
2021-11-08	36.550	36.550	36.050	36.200	30.957	147,089
2021-11-05	35.500	36.100	35.150	36.000	30.786	138,009
2021-11-04	35.600	35.700	35.000	35.350	30.230	98,213
2021-11-03	35.200	35.800	35.150	35.500	30.358	103,025
2021-11-02	36.100	36.100	35.100	35.150	30.059	109,084
2021-11-01	35.400	36.000	35.300	36.000	30.786	133,221
2021-10-29	34.600	35.500	34.500	35.300	30.187	172,016
2021-10-28	34.800	34.800	34.350	34.600	29.588	63,238
2021-10-27	34.550	34.650	34.450	34.550	29.546	56,005
2021-10-26	34.500	34.550	34.300	34.400	29.417	40,372
2021-10-25	34.400	34.950	34.050	34.500	29.503	88,208
2021-10-22	34.350	34.650	34.150	34.600	29.588	58,207
2021-10-21	34.350	34.500	34.200	34.400	29.417	58,013
2021-10-20	34.150	34.500	34.050	34.350	29.375	55,000
2021-10-19	34.200	34.800	34.150	34.150	29.204	54,005
2021-10-18	33.900	34.250	33.900	34.050	29.118	25,008
2021-10-15	34.100	34.400	33.850	33.900	28.990	49,005
2021-10-14	34.300	34.300	33.650	34.000	29.075	33,035

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.