Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.200	26.300	26.200	26.250	26.250	14,001
2025-10-22	26.200	26.300	26.150	26.300	26.300	9,002
2025-10-21	26.150	26.300	26.050	26.150	26.150	26,001
2025-10-20	26.100	26.200	26.050	26.150	26.150	29,000
2025-10-17	25.850	26.300	25.850	26.100	26.100	33,418
2025-10-16	26.450	26.450	26.000	26.100	26.100	30,002
2025-10-15	26.500	26.500	26.300	26.400	26.400	14,002
2025-10-14	26.500	26.650	26.350	26.450	26.450	38,000
2025-10-13	26.450	26.450	26.400	26.450	26.450	3,299
2025-10-09	26.500	26.650	26.500	26.650	26.650	9,001
2025-10-08	26.650	26.700	26.400	26.650	26.650	39,001
2025-10-07	26.500	26.600	26.450	26.600	26.600	38,001
2025-10-03	26.350	26.450	26.300	26.300	26.300	42,000
2025-10-02	26.500	26.550	26.300	26.350	26.350	28,001
2025-10-01	26.500	26.500	26.400	26.400	26.400	13,001
2025-09-30	26.450	26.550	26.200	26.550	26.550	11,000
2025-09-29	26.450	26.450	26.450	26.450	26.450	0
2025-09-26	26.400	26.750	26.350	26.450	26.450	32,000
2025-09-25	26.800	26.850	26.600	26.600	26.600	53,000
2025-09-24	27.000	27.000	26.600	26.800	26.800	28,000
2025-09-23	27.050	27.050	26.800	26.900	26.900	26,000
2025-09-22	27.400	27.400	26.750	27.050	27.050	51,002
2025-09-19	26.600	27.850	26.300	27.450	27.450	207,071
2025-09-18	25.750	26.600	25.750	26.600	26.600	79,000
2025-09-17	25.550	25.700	25.300	25.650	25.650	43,000
2025-09-16	25.850	25.850	25.300	25.550	25.550	20,000
2025-09-15	26.250	26.650	25.850	25.850	25.850	31,020
2025-09-12	26.700	26.700	26.000	26.250	26.250	75,000
2025-09-11	25.850	25.850	25.400	25.550	25.550	62,001
2025-09-10	25.250	25.250	25.100	25.100	25.100	19,001
2025-09-09	25.150	25.300	25.000	25.250	25.250	26,001
2025-09-08	25.200	25.200	25.050	25.150	25.150	24,000
2025-09-05	25.300	25.300	25.300	25.300	25.300	37,000
2025-09-04	25.600	25.800	25.300	25.300	25.300	54,000
2025-09-03	25.300	25.500	25.200	25.450	25.450	16,000
2025-09-02	25.300	25.300	25.200	25.250	25.250	19,000
2025-09-01	25.500	25.750	25.200	25.300	25.300	71,000
2025-08-29	25.150	25.500	25.050	25.500	25.500	83,001
2025-08-28	25.100	25.300	25.100	25.100	25.100	13,002
2025-08-27	25.100	25.150	25.000	25.050	25.050	113,000
2025-08-26	25.200	25.350	24.950	25.100	25.100	47,092
2025-08-25	25.500	25.500	25.350	25.500	25.500	25,003
2025-08-22	25.200	25.400	25.150	25.300	25.300	39,000
2025-08-21	25.100	25.500	25.100	25.350	25.350	25,087
2025-08-20	25.350	25.350	25.100	25.300	25.300	18,002
2025-08-19	25.250	25.400	25.250	25.350	25.350	20,002
2025-08-18	25.450	25.450	25.300	25.400	25.400	24,001
2025-08-15	25.200	25.350	25.150	25.350	25.350	12,001
2025-08-14	25.200	25.200	25.050	25.150	25.150	56,000
2025-08-13	25.350	25.350	25.200	25.200	25.200	40,000
2025-08-12	25.100	25.400	25.100	25.250	25.250	54,016
2025-08-11	25.300	25.300	25.050	25.100	25.100	26,001
2025-08-08	25.550	25.550	25.500	25.550	25.550	15,000
2025-08-07	26.050	26.050	25.800	25.800	25.800	16,000
2025-08-06	26.250	26.500	26.200	26.200	26.200	30,001
2025-08-05	26.000	26.350	25.600	26.200	26.200	230,323
2025-08-04	25.600	25.600	25.600	25.600	25.600	9,000
2025-08-01	25.550	25.550	25.550	25.550	25.550	6,548
2025-07-31	25.850	25.850	25.550	25.550	25.550	7,001
2025-07-30	26.000	26.000	25.850	25.850	25.850	4,100

← NewerPage 5 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.