Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	31.150	31.150	30.050	31.150	31.150	63,001
2025-02-03	31.150	31.250	31.050	31.150	31.150	37,002
2025-01-22	30.800	31.450	30.500	31.150	31.150	56,000
2025-01-21	30.450	30.500	30.150	30.500	30.500	45,000
2025-01-20	30.700	30.700	30.400	30.450	30.450	15,000
2025-01-17	30.700	30.700	30.500	30.700	30.700	31,000
2025-01-16	30.550	30.900	30.550	30.700	30.700	61,000
2025-01-15	30.150	30.950	30.150	30.700	30.700	29,000
2025-01-14	29.700	30.050	29.700	30.050	30.050	11,000
2025-01-13	29.750	30.000	29.500	29.850	29.850	49,000
2025-01-10	29.200	30.650	29.200	29.750	29.750	25,000
2025-01-09	30.150	30.150	29.900	29.950	29.950	31,000
2025-01-08	30.550	30.550	30.050	30.150	30.150	24,000
2025-01-07	30.150	30.500	30.000	30.500	30.500	78,000
2025-01-06	30.100	30.450	30.100	30.450	30.450	25,000
2025-01-03	30.350	31.700	30.050	30.250	30.250	29,000
2025-01-02	30.400	30.750	30.200	30.400	30.400	21,000
2024-12-31	30.350	30.550	30.350	30.400	30.400	33,000
2024-12-30	31.100	31.100	31.000	31.000	31.000	11,000
2024-12-27	31.100	31.350	31.100	31.350	31.350	4,000
2024-12-26	31.200	31.350	31.100	31.250	31.250	27,000
2024-12-25	31.250	31.250	30.350	31.100	31.100	26,000
2024-12-24	31.050	31.200	30.850	31.050	31.050	25,000
2024-12-23	30.950	30.950	30.600	30.600	30.600	10,000
2024-12-20	30.650	30.650	30.400	30.500	30.500	9,000
2024-12-19	30.700	30.750	30.500	30.650	30.650	54,000
2024-12-18	30.800	30.900	30.600	30.800	30.800	18,000
2024-12-17	30.950	31.000	30.900	31.000	31.000	24,000
2024-12-16	31.550	31.550	30.950	30.950	30.950	37,000
2024-12-13	31.750	31.750	31.450	31.550	31.550	41,000
2024-12-12	32.250	32.250	31.800	31.950	31.950	21,000
2024-12-11	32.200	32.250	31.800	32.250	32.250	54,000
2024-12-10	32.150	32.450	32.100	32.450	32.450	12,000
2024-12-09	32.750	32.750	32.100	32.100	32.100	18,000
2024-12-06	32.700	32.800	32.350	32.750	32.750	16,000
2024-12-05	32.250	32.550	32.100	32.500	32.500	71,000
2024-12-04	32.000	32.200	31.950	32.050	32.050	34,000
2024-12-03	32.000	32.150	31.950	31.950	31.950	40,000
2024-12-02	32.100	32.100	31.850	31.950	31.950	7,000
2024-11-29	32.000	32.200	31.800	32.200	32.200	23,000
2024-11-28	32.100	32.100	31.800	31.850	31.850	32,000
2024-11-27	32.800	33.200	32.200	32.200	32.200	35,000
2024-11-26	32.950	33.000	32.450	32.650	32.650	37,000
2024-11-25	33.000	33.000	32.450	32.500	32.500	34,000
2024-11-22	32.550	32.550	32.350	32.500	32.500	34,000
2024-11-21	32.150	32.600	32.150	32.450	32.450	29,000
2024-11-20	32.850	32.850	32.550	32.600	32.600	21,368
2024-11-19	33.200	33.400	32.700	32.800	32.800	26,000
2024-11-18	32.700	32.800	32.450	32.450	32.450	58,000
2024-11-15	33.150	33.200	32.550	32.700	32.700	57,000
2024-11-14	33.150	33.200	32.650	33.150	33.150	26,000
2024-11-13	33.200	33.300	32.850	33.200	33.200	44,000
2024-11-12	33.450	33.700	33.300	33.400	33.400	23,000
2024-11-11	33.550	33.800	33.350	33.800	33.800	31,000
2024-11-08	33.650	33.850	33.500	33.550	33.550	15,000
2024-11-07	33.500	33.750	33.500	33.650	33.650	23,000
2024-11-06	33.700	33.700	33.500	33.500	33.500	21,000
2024-11-05	33.750	34.000	33.750	33.850	33.850	26,000
2024-11-04	34.350	34.350	33.800	33.800	33.800	31,000
2024-11-01	33.600	34.250	33.350	33.650	33.650	24,000

← NewerPage 8 of 21 · 1,226 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.