Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	33.500	33.550	30.750	31.150	31.150	1,275,010
2026-01-19	31.500	32.150	30.850	32.150	32.150	1,317,008
2026-01-16	26.700	29.250	26.700	29.250	29.250	668,260
2026-01-15	26.450	26.800	25.850	26.600	26.600	213,005
2026-01-14	25.250	25.500	25.200	25.400	25.400	103,001
2026-01-13	25.500	25.500	25.100	25.250	25.250	71,000
2026-01-12	25.350	26.300	25.350	25.500	25.500	77,003
2026-01-09	25.200	25.450	25.150	25.350	25.350	45,003
2026-01-08	25.850	25.850	25.400	25.650	25.650	69,011
2026-01-07	25.150	26.700	25.100	26.150	26.150	72,001
2026-01-06	25.150	25.150	25.100	25.150	25.150	20,002
2026-01-05	25.200	25.250	24.950	25.100	25.100	86,004
2026-01-02	25.200	25.300	25.000	25.200	25.200	62,001
2025-12-31	25.250	25.300	25.050	25.200	25.200	29,003
2025-12-30	25.050	25.300	25.050	25.300	25.300	24,004
2025-12-29	25.800	25.800	25.300	25.300	25.300	12,001
2025-12-26	25.400	25.500	25.250	25.250	25.250	42,001
2025-12-24	25.500	25.500	25.000	25.300	25.300	63,001
2025-12-23	25.200	25.450	25.200	25.450	25.450	11,002
2025-12-22	26.450	26.450	25.350	25.650	25.650	22,001
2025-12-19	25.300	25.300	25.300	25.300	25.300	4,003
2025-12-18	25.600	25.600	25.100	25.300	25.300	18,005
2025-12-17	25.700	25.700	25.500	25.550	25.550	11,002
2025-12-16	25.850	25.850	25.300	25.600	25.600	41,001
2025-12-15	25.700	25.800	25.700	25.800	25.800	6,001
2025-12-12	25.600	26.450	25.550	25.700	25.700	24,005
2025-12-11	25.700	25.950	25.700	25.850	25.850	17,006
2025-12-10	26.000	26.000	25.750	25.750	25.750	24,006
2025-12-09	26.050	26.050	25.850	25.900	25.900	30,009
2025-12-08	25.300	25.750	25.300	25.700	25.700	22,001
2025-12-05	25.900	25.900	25.500	25.500	25.500	14,000
2025-12-04	26.100	26.100	25.650	25.950	25.950	9,001
2025-12-03	26.200	26.450	26.100	26.200	26.200	28,001
2025-12-02	25.900	26.000	25.900	26.000	26.000	23,004
2025-12-01	25.800	25.900	25.700	25.900	25.900	19,050
2025-11-28	25.700	25.750	25.700	25.750	25.750	12,000
2025-11-27	25.750	25.850	25.550	25.700	25.700	13,000
2025-11-26	25.500	25.500	25.450	25.450	25.450	10,000
2025-11-25	25.000	25.300	25.000	25.300	25.300	4,000
2025-11-24	24.750	25.100	24.750	24.950	24.950	19,001
2025-11-21	25.100	25.150	25.000	25.050	25.050	25,001
2025-11-20	25.500	25.500	24.700	25.100	25.100	58,190
2025-11-19	25.300	25.300	25.100	25.100	25.100	17,000
2025-11-18	26.100	26.100	25.200	25.300	25.300	53,001
2025-11-17	26.750	26.750	26.500	26.500	26.500	23,003
2025-11-14	26.750	26.800	26.700	26.700	26.700	17,000
2025-11-13	26.400	27.500	26.200	26.800	26.800	126,001
2025-11-12	26.050	26.550	26.050	26.350	26.350	53,001
2025-11-11	25.950	26.000	25.950	26.000	26.000	22,001
2025-11-10	26.100	26.200	26.000	26.000	26.000	16,002
2025-11-07	26.850	26.850	25.800	26.400	26.400	42,001
2025-11-06	26.950	26.950	26.500	26.850	26.850	40,000
2025-11-05	26.850	27.100	26.850	26.950	26.950	47,100
2025-11-04	26.400	26.900	26.400	26.900	26.900	58,000
2025-11-03	26.000	26.350	26.000	26.350	26.350	34,001
2025-10-31	25.900	26.000	25.800	25.850	25.850	8,004
2025-10-30	26.200	26.200	25.900	25.900	25.900	30,047
2025-10-29	26.200	26.300	26.200	26.250	26.250	35,002
2025-10-28	26.250	26.350	26.200	26.200	26.200	18,002
2025-10-27	26.350	26.350	26.200	26.200	26.200	16,123

← NewerPage 4 of 21 · 1,222 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.