Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	28.000	28.200	28.000	28.200	28.200	7,006
2025-05-05	28.700	28.700	27.650	28.000	28.000	26,161
2025-05-02	28.600	28.950	28.600	28.950	28.950	13,034
2025-04-30	28.900	29.050	28.800	28.850	28.850	17,002
2025-04-29	28.800	29.100	28.800	29.100	29.100	24,001
2025-04-28	29.450	29.450	28.850	28.850	28.850	10,000
2025-04-25	31.000	31.000	28.600	28.700	28.700	138,025
2025-04-24	29.200	30.100	29.050	29.300	29.300	27,003
2025-04-23	29.000	29.200	28.900	29.200	29.200	26,000
2025-04-22	28.650	28.950	28.600	28.750	28.750	8,001
2025-04-21	28.450	28.750	28.000	28.650	28.650	46,000
2025-04-18	27.700	28.150	27.700	28.150	28.150	19,002
2025-04-17	27.950	27.950	27.600	27.700	27.700	12,002
2025-04-16	27.800	28.050	27.800	28.000	28.000	16,001
2025-04-15	27.500	27.800	27.250	27.800	27.800	22,039
2025-04-14	26.900	27.100	26.750	27.050	27.050	133,002
2025-04-11	25.500	26.900	25.000	26.900	26.900	69,001
2025-04-10	26.300	26.400	26.300	26.400	26.400	62,000
2025-04-09	25.650	25.650	23.950	24.000	24.000	205,201
2025-04-08	25.550	26.600	25.550	25.650	25.650	353,007
2025-04-07	28.350	28.350	28.350	28.350	28.350	52,150
2025-04-02	31.650	31.950	31.400	31.500	31.500	11,006
2025-04-01	30.950	31.450	30.900	31.450	31.450	20,006
2025-03-31	32.000	32.000	30.950	30.950	30.950	55,012
2025-03-28	32.400	32.400	32.000	32.050	32.050	23,001
2025-03-27	32.450	32.550	32.450	32.450	32.450	11,002
2025-03-26	32.550	32.650	32.350	32.500	32.500	13,004
2025-03-25	32.700	32.700	32.400	32.450	32.450	6,007
2025-03-24	32.550	32.600	32.100	32.300	32.300	15,011
2025-03-21	32.600	32.700	32.550	32.700	32.700	24,100
2025-03-20	32.550	32.800	32.550	32.700	32.700	16,008
2025-03-19	32.450	32.700	32.450	32.500	32.500	12,015
2025-03-18	32.300	33.500	32.300	32.550	32.550	16,050
2025-03-17	32.700	32.800	32.350	32.350	32.350	43,021
2025-03-14	32.800	32.800	32.400	32.400	32.400	37,011
2025-03-13	32.800	32.800	32.550	32.550	32.550	14,044
2025-03-12	33.400	33.400	32.300	32.650	32.650	37,001
2025-03-11	32.250	32.250	31.600	32.100	32.100	32,006
2025-03-10	32.100	32.350	32.050	32.250	32.250	26,001
2025-03-07	32.200	32.450	32.200	32.250	32.250	51,004
2025-03-06	32.500	32.500	32.200	32.200	32.200	33,009
2025-03-05	32.100	32.400	32.100	32.400	32.400	25,004
2025-03-04	32.150	32.250	32.000	32.050	32.050	54,003
2025-03-03	32.450	32.500	32.200	32.350	32.350	53,005
2025-02-27	32.550	33.550	32.250	32.400	32.400	36,010
2025-02-26	32.750	32.750	32.500	32.500	32.500	29,003
2025-02-25	32.950	32.950	32.550	32.750	32.750	40,005
2025-02-24	33.000	33.100	32.950	32.950	32.950	37,005
2025-02-21	32.650	33.200	32.650	32.900	32.900	38,004
2025-02-20	33.000	33.050	32.650	32.850	32.850	56,002
2025-02-19	32.500	32.650	32.500	32.500	32.500	80,015
2025-02-18	32.050	32.600	32.050	32.450	32.450	41,005
2025-02-17	32.200	32.900	32.200	32.550	32.550	53,024
2025-02-14	31.950	32.550	31.950	32.250	32.250	35,061
2025-02-13	31.550	32.600	31.550	32.550	32.550	31,002
2025-02-12	32.100	32.400	31.900	32.300	32.300	41,003
2025-02-11	32.550	32.800	32.500	32.500	32.500	62,007
2025-02-10	32.600	32.850	32.400	32.550	32.550	50,012
2025-02-07	31.950	32.400	31.950	32.300	32.300	25,003
2025-02-06	32.100	32.100	31.700	31.950	31.950	38,000

← NewerPage 7 of 21 · 1,223 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.