Etrend Hightech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 26.300 | 26.300 | 25.700 | 25.700 | 25.700 | 3,142 |
| 2026-10-19 | 25.850 | 26.100 | 25.500 | 25.700 | 25.700 | 63,416 |
| 2026-10-16 | 25.950 | 25.950 | 25.600 | 25.750 | 25.750 | 33,091 |
| 2026-10-15 | 25.800 | 25.800 | 25.650 | 25.700 | 25.700 | 52,001 |
| 2026-10-14 | 26.350 | 26.350 | 25.900 | 26.100 | 26.100 | 18,000 |
| 2026-10-13 | 25.950 | 26.000 | 25.750 | 25.900 | 25.900 | 46,001 |
| 2026-10-12 | 26.350 | 26.350 | 26.000 | 26.100 | 26.100 | 50,000 |
| 2026-10-08 | 26.050 | 26.250 | 25.850 | 26.200 | 26.200 | 24,001 |
| 2026-10-07 | 26.450 | 26.450 | 25.950 | 26.050 | 26.050 | 29,000 |
| 2026-10-06 | 26.300 | 26.300 | 25.850 | 26.050 | 26.050 | 38,000 |
| 2026-10-05 | 26.350 | 26.350 | 25.900 | 26.000 | 26.000 | 54,000 |
| 2026-10-02 | 26.500 | 26.500 | 26.200 | 26.200 | 26.200 | 46,054 |
| 2026-10-01 | 26.450 | 26.450 | 25.800 | 26.150 | 26.150 | 46,000 |
| 2026-09-30 | 25.600 | 26.350 | 25.600 | 26.200 | 26.200 | 124,004 |
| 2026-09-29 | 25.600 | 26.400 | 25.000 | 25.800 | 25.800 | 355,000 |
| 2026-09-24 | 26.050 | 26.050 | 25.450 | 25.600 | 25.600 | 255,002 |
| 2026-09-23 | 25.600 | 25.950 | 25.450 | 25.650 | 25.650 | 57,000 |
| 2026-09-22 | 25.350 | 25.600 | 25.350 | 25.500 | 25.500 | 43,002 |
| 2026-09-21 | 25.350 | 25.400 | 25.200 | 25.350 | 25.350 | 16,003 |
| 2026-09-18 | 25.200 | 25.300 | 25.200 | 25.300 | 25.300 | 22,000 |
| 2026-09-17 | 25.100 | 25.500 | 25.100 | 25.150 | 25.150 | 13,001 |
| 2026-09-16 | 24.800 | 25.100 | 24.800 | 25.050 | 25.050 | 18,001 |
| 2026-09-15 | 25.250 | 25.400 | 25.000 | 25.000 | 25.000 | 19,000 |
| 2026-09-14 | 25.300 | 25.350 | 25.300 | 25.350 | 25.350 | 15,001 |
| 2026-09-11 | 25.250 | 25.400 | 25.250 | 25.300 | 25.300 | 16,001 |
| 2026-09-10 | 25.300 | 25.300 | 25.150 | 25.250 | 25.250 | 27,001 |
| 2026-09-09 | 25.300 | 25.450 | 25.300 | 25.350 | 25.350 | 21,001 |
| 2026-09-08 | 25.250 | 25.350 | 25.250 | 25.300 | 25.300 | 15,000 |
| 2026-09-07 | 25.600 | 25.600 | 25.350 | 25.350 | 25.350 | 16,000 |
| 2026-09-04 | 25.650 | 25.900 | 25.350 | 25.500 | 25.500 | 26,001 |
| 2026-09-03 | 25.700 | 25.850 | 25.650 | 25.650 | 25.650 | 19,008 |
| 2026-09-02 | 25.700 | 25.700 | 25.500 | 25.700 | 25.700 | 19,000 |
| 2026-09-01 | 25.250 | 25.750 | 25.250 | 25.750 | 25.750 | 43,000 |
| 2026-08-31 | 25.300 | 25.400 | 25.250 | 25.250 | 25.250 | 13,000 |
| 2026-08-28 | 25.350 | 25.400 | 25.200 | 25.400 | 25.400 | 14,002 |
| 2026-08-27 | 25.500 | 25.500 | 25.250 | 25.350 | 25.350 | 18,002 |
| 2026-08-26 | 25.300 | 25.550 | 25.250 | 25.400 | 25.400 | 21,000 |
| 2026-08-25 | 25.050 | 25.300 | 24.950 | 25.300 | 25.300 | 27,001 |
| 2026-08-24 | 24.800 | 25.100 | 24.800 | 25.050 | 25.050 | 21,000 |
| 2026-08-21 | 25.400 | 25.400 | 25.000 | 25.000 | 25.000 | 19,210 |
| 2026-08-20 | 25.350 | 25.550 | 25.350 | 25.450 | 25.450 | 9,000 |
| 2026-08-19 | 25.100 | 25.700 | 24.850 | 25.300 | 25.300 | 35,000 |
| 2026-08-18 | 25.300 | 25.650 | 25.000 | 25.000 | 25.000 | 138,002 |
| 2026-08-17 | 25.800 | 25.800 | 25.500 | 25.600 | 25.600 | 24,001 |
| 2026-08-14 | 26.050 | 26.050 | 25.000 | 25.750 | 25.750 | 97,051 |
| 2026-08-13 | 26.550 | 26.700 | 25.900 | 25.950 | 25.950 | 53,001 |
| 2026-08-12 | 26.500 | 26.500 | 26.250 | 26.250 | 26.250 | 21,002 |
| 2026-08-11 | 26.500 | 26.500 | 26.250 | 26.250 | 26.250 | 18,001 |
| 2026-08-10 | 26.350 | 26.500 | 26.050 | 26.300 | 26.300 | 69,001 |
| 2026-08-07 | 26.200 | 26.550 | 26.200 | 26.350 | 26.350 | 36,012 |
| 2026-08-06 | 26.000 | 26.400 | 25.800 | 26.200 | 26.200 | 38,001 |
| 2026-08-05 | 26.000 | 26.250 | 26.000 | 26.150 | 26.150 | 27,000 |
| 2026-08-04 | 26.950 | 26.950 | 25.650 | 25.950 | 25.950 | 32,000 |
| 2026-08-03 | 25.500 | 25.800 | 25.500 | 25.700 | 25.700 | 22,001 |
| 2026-07-31 | 26.200 | 26.200 | 25.400 | 25.600 | 25.600 | 42,000 |
| 2026-07-30 | 24.900 | 25.700 | 24.800 | 25.150 | 25.150 | 70,000 |
| 2026-07-29 | 25.650 | 25.850 | 24.500 | 25.100 | 25.100 | 146,001 |
| 2026-07-28 | 26.800 | 26.800 | 25.850 | 25.900 | 25.900 | 86,000 |
| 2026-07-27 | 27.200 | 27.300 | 26.900 | 27.000 | 27.000 | 61,000 |
| 2026-07-24 | 27.500 | 27.750 | 27.200 | 27.300 | 27.300 | 29,001 |
Page 1 of 5 · 244 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.