Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.000	27.500	26.800	27.100	27.100	74,001
2026-04-27	27.250	27.250	26.550	26.800	26.800	75,001
2026-04-24	27.600	28.100	27.200	27.200	27.200	68,000
2026-04-23	28.500	29.050	27.100	27.600	27.600	383,125
2026-04-22	27.100	29.900	27.100	28.150	28.150	809,050
2026-04-21	26.150	28.000	26.150	27.200	27.200	293,148
2026-04-20	25.800	26.400	25.800	26.150	26.150	148,001
2026-04-17	26.350	26.350	26.000	26.000	26.000	50,007
2026-04-16	26.300	26.350	26.050	26.350	26.350	90,006
2026-04-15	26.400	26.400	26.050	26.200	26.200	62,016
2026-04-14	26.500	26.500	26.150	26.500	26.500	57,007
2026-04-13	26.400	26.650	26.200	26.500	26.500	50,003
2026-04-10	26.200	26.800	25.900	26.700	26.700	45,001
2026-04-09	26.000	26.100	25.800	25.900	25.900	25,003
2026-04-08	25.750	26.500	25.750	26.100	26.100	120,004
2026-04-07	25.850	26.050	25.700	25.800	25.800	11,007
2026-04-02	25.100	26.750	25.000	25.950	25.950	133,005
2026-04-01	25.200	25.400	25.000	25.150	25.150	62,003
2026-03-31	25.450	25.450	25.150	25.200	25.200	37,018
2026-03-30	25.450	25.600	25.400	25.450	25.450	23,007
2026-03-27	25.700	25.850	24.850	25.500	25.500	53,006
2026-03-26	26.400	26.400	25.750	25.750	25.750	66,004
2026-03-25	25.650	26.000	25.650	25.800	25.800	24,003
2026-03-24	25.850	25.850	25.200	25.600	25.600	52,008
2026-03-23	26.500	26.550	26.050	26.200	26.200	45,012
2026-03-20	26.800	26.900	26.300	26.550	26.550	60,007
2026-03-19	26.900	26.900	26.550	26.800	26.800	46,007
2026-03-18	26.550	26.900	26.200	26.900	26.900	120,016
2026-03-17	25.900	26.250	25.600	26.150	26.150	99,009
2026-03-16	25.700	25.750	25.550	25.700	25.700	66,006
2026-03-13	25.600	25.900	25.600	25.650	25.650	44,004
2026-03-12	26.050	26.050	25.750	25.750	25.750	66,078
2026-03-11	25.950	26.350	25.900	26.050	26.050	63,006
2026-03-10	26.150	26.500	25.450	25.900	25.900	57,004
2026-03-09	25.700	26.000	25.700	25.900	25.900	61,005
2026-03-06	26.900	27.500	26.900	27.050	27.050	60,005
2026-03-05	26.600	27.000	26.600	26.800	26.800	30,003
2026-03-04	27.400	27.400	26.500	26.600	26.600	112,002
2026-03-03	27.750	27.750	27.450	27.550	27.550	85,004
2026-03-02	27.300	27.500	27.300	27.450	27.450	89,003
2026-02-26	27.300	27.850	27.300	27.700	27.700	97,003
2026-02-25	27.500	27.500	27.200	27.250	27.250	50,003
2026-02-24	27.500	27.900	27.100	27.450	27.450	98,002
2026-02-23	27.500	27.550	27.050	27.350	27.350	131,001
2026-02-11	27.150	27.550	27.000	27.300	27.300	79,002
2026-02-10	27.350	27.350	27.150	27.200	27.200	49,001
2026-02-09	28.250	28.250	27.200	27.350	27.350	76,007
2026-02-06	28.950	28.950	27.200	27.600	27.600	178,025
2026-02-05	27.200	29.400	27.200	29.100	29.100	446,052
2026-02-04	27.900	27.900	27.100	27.200	27.200	58,005
2026-02-03	27.150	27.400	26.900	27.100	27.100	116,006
2026-02-02	27.300	27.450	27.000	27.050	27.050	56,200
2026-01-30	28.050	28.050	27.500	27.550	27.550	117,100
2026-01-29	29.150	29.150	28.250	28.300	28.300	134,042
2026-01-28	29.600	29.950	29.200	29.450	29.450	116,001
2026-01-27	29.000	29.750	29.000	29.450	29.450	153,001
2026-01-26	29.000	29.000	28.500	28.950	28.950	144,002
2026-01-23	29.950	29.950	28.600	29.000	29.000	163,004
2026-01-22	30.100	30.350	29.300	29.300	29.300	208,000
2026-01-21	30.500	31.100	29.500	29.500	29.500	534,102

← NewerPage 3 of 5 · 244 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.