Etrend Hightech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	33.600	33.600	33.600	33.600	33.600	0
2024-10-30	34.000	34.100	33.400	33.600	33.600	74,000
2024-10-29	33.550	34.850	33.400	34.000	34.000	98,000
2024-10-28	33.550	33.550	33.300	33.500	33.500	49,000
2024-10-25	33.700	33.900	33.100	33.650	33.650	31,000
2024-10-24	33.700	33.900	33.550	33.700	33.700	33,000
2024-10-23	33.050	34.000	33.050	33.950	33.950	95,000
2024-10-22	32.800	33.400	32.800	33.350	33.350	71,000
2024-10-21	32.750	33.000	32.600	32.800	32.800	32,000
2024-10-18	33.000	33.000	32.600	32.600	32.600	25,000
2024-10-17	32.300	33.000	32.100	33.000	33.000	40,000
2024-10-16	32.100	32.300	31.800	32.300	32.300	74,000
2024-10-15	32.100	32.350	32.100	32.150	32.150	52,000
2024-10-14	32.550	32.700	32.150	32.150	32.150	119,000
2024-10-11	32.900	33.150	32.800	32.800	32.800	59,000
2024-10-09	33.300	33.350	32.950	33.200	33.200	67,000
2024-10-08	33.500	33.500	33.050	33.300	33.300	26,000
2024-10-07	34.000	34.000	32.800	33.500	33.500	43,000
2024-10-04	34.600	34.600	33.600	33.600	33.600	49,000
2024-10-03	33.850	33.850	33.850	33.850	33.850	0
2024-10-02	33.850	33.850	33.850	33.850	33.850	0
2024-10-01	33.900	34.400	33.800	33.850	33.850	27,000
2024-09-30	34.500	34.500	33.700	33.900	33.900	41,000
2024-09-27	34.800	35.100	34.500	34.500	34.500	42,000
2024-09-26	34.700	34.900	34.500	34.700	34.700	24,000
2024-09-25	34.000	34.900	34.000	34.900	34.900	72,000
2024-09-24	34.100	34.250	33.900	34.000	34.000	67,000
2024-09-23	33.450	34.050	33.450	33.850	33.850	68,000
2024-09-20	34.100	34.100	33.000	33.150	33.150	238,000
2024-09-19	34.300	34.300	33.950	34.100	34.100	53,000
2024-09-18	34.300	34.300	33.950	34.050	34.050	29,000
2024-09-16	33.950	34.300	33.950	34.300	34.300	32,000
2024-09-13	33.950	34.400	33.950	33.950	33.950	23,000
2024-09-12	33.700	34.700	33.700	34.000	34.000	45,000
2024-09-11	34.000	34.000	33.700	33.850	33.850	29,000
2024-09-10	34.500	35.850	34.050	35.850	35.850	71,000
2024-09-09	34.850	35.600	34.700	35.600	35.600	48,000
2024-09-06	35.150	35.600	34.000	35.600	35.600	52,000
2024-09-05	35.450	35.450	34.850	35.050	35.050	11,000
2024-09-04	35.900	35.900	34.750	34.750	34.750	103,000
2024-09-03	36.000	36.500	35.900	35.900	35.900	33,000
2024-09-02	36.400	36.400	36.000	36.000	36.000	15,000
2024-08-30	36.400	36.500	36.000	36.400	36.400	72,000
2024-08-29	36.000	36.000	35.500	36.000	36.000	58,000
2024-08-28	35.500	36.050	35.400	36.050	36.050	79,000
2024-08-27	35.350	35.900	35.350	35.900	35.900	23,000
2024-08-26	36.000	36.200	35.650	35.950	35.950	67,000
2024-08-23	35.900	36.200	35.100	35.900	35.900	68,000
2024-08-22	35.500	36.000	35.500	35.900	35.900	81,000
2024-08-21	35.550	35.800	35.300	35.450	35.450	54,000
2024-08-20	35.750	35.750	34.850	35.550	35.550	130,000
2024-08-19	33.800	35.800	33.800	35.550	35.550	211,000
2024-08-16	33.250	33.700	33.250	33.550	33.550	84,000
2024-08-15	33.200	33.200	33.000	33.200	33.200	33,000
2024-08-14	33.500	33.500	33.100	33.300	33.300	62,000
2024-08-13	32.850	33.500	32.850	33.500	33.500	36,000
2024-08-12	33.350	33.350	33.000	33.150	33.150	91,000
2024-08-09	33.050	33.450	33.050	33.350	33.350	48,000
2024-08-08	32.750	32.950	32.000	32.850	32.850	120,000
2024-08-07	31.900	33.200	31.900	32.750	32.750	125,000

← NewerPage 9 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.