Etron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 104.00 | 109.00 | 104.00 | 105.00 | 105.00 | 8,056,348 |
| 2026-10-15 | 105.50 | 105.50 | 101.00 | 102.00 | 102.00 | 10,652,813 |
| 2026-10-14 | 108.00 | 112.50 | 106.50 | 110.00 | 110.00 | 5,766,359 |
| 2026-10-13 | 111.50 | 111.50 | 104.00 | 107.50 | 107.50 | 10,628,222 |
| 2026-10-12 | 113.00 | 115.50 | 112.50 | 114.00 | 114.00 | 4,836,520 |
| 2026-10-08 | 115.50 | 118.50 | 114.50 | 115.00 | 115.00 | 11,901,128 |
| 2026-10-07 | 116.50 | 119.00 | 113.00 | 114.50 | 114.50 | 13,521,152 |
| 2026-10-06 | 114.00 | 115.50 | 112.00 | 113.00 | 113.00 | 6,667,297 |
| 2026-10-05 | 116.50 | 116.50 | 113.50 | 114.00 | 114.00 | 13,156,014 |
| 2026-10-02 | 110.50 | 116.50 | 110.00 | 116.00 | 116.00 | 16,448,119 |
| 2026-10-01 | 109.50 | 109.50 | 107.00 | 109.50 | 109.50 | 5,424,650 |
| 2026-09-30 | 111.50 | 112.50 | 109.50 | 110.50 | 110.50 | 7,459,102 |
| 2026-09-29 | 106.50 | 110.00 | 106.00 | 109.50 | 109.50 | 3,377,274 |
| 2026-09-24 | 107.50 | 109.00 | 105.00 | 108.00 | 108.00 | 6,910,504 |
| 2026-09-23 | 108.00 | 110.00 | 106.00 | 109.50 | 109.50 | 6,661,070 |
| 2026-09-22 | 111.50 | 112.00 | 106.00 | 106.00 | 106.00 | 6,974,219 |
| 2026-09-21 | 114.50 | 115.00 | 109.00 | 109.50 | 109.50 | 9,475,002 |
| 2026-09-18 | 109.00 | 114.00 | 108.00 | 113.50 | 113.50 | 10,639,291 |
| 2026-09-17 | 107.50 | 109.00 | 105.50 | 106.00 | 106.00 | 7,443,579 |
| 2026-09-16 | 104.50 | 106.50 | 104.50 | 105.50 | 105.50 | 5,846,308 |
| 2026-09-15 | 105.00 | 106.00 | 102.50 | 102.50 | 102.50 | 6,240,099 |
| 2026-09-14 | 106.00 | 107.50 | 104.00 | 106.00 | 106.00 | 6,242,555 |
| 2026-09-11 | 111.50 | 112.00 | 108.00 | 108.50 | 108.50 | 10,860,205 |
| 2026-09-10 | 117.00 | 118.50 | 115.50 | 115.50 | 115.50 | 6,356,253 |
| 2026-09-09 | 117.50 | 119.50 | 116.00 | 118.00 | 118.00 | 8,971,180 |
| 2026-09-08 | 123.00 | 127.00 | 115.50 | 117.00 | 117.00 | 29,898,487 |
| 2026-09-07 | 116.50 | 121.00 | 116.50 | 118.50 | 118.50 | 15,452,217 |
| 2026-09-04 | 112.00 | 114.00 | 106.50 | 112.50 | 112.50 | 12,132,408 |
| 2026-09-03 | 119.50 | 123.50 | 110.00 | 110.00 | 110.00 | 25,115,576 |
| 2026-09-02 | 118.00 | 120.50 | 116.00 | 117.00 | 117.00 | 10,516,022 |
| 2026-09-01 | 119.50 | 121.50 | 116.00 | 119.50 | 119.50 | 16,101,280 |
| 2026-08-31 | 114.00 | 119.50 | 113.50 | 118.00 | 118.00 | 12,323,526 |
| 2026-08-28 | 117.50 | 119.50 | 113.50 | 116.00 | 116.00 | 9,949,812 |
| 2026-08-27 | 117.50 | 119.50 | 115.00 | 116.50 | 116.50 | 10,993,811 |
| 2026-08-26 | 114.50 | 120.00 | 113.50 | 117.00 | 117.00 | 14,439,921 |
| 2026-08-25 | 114.50 | 116.00 | 111.00 | 115.50 | 115.50 | 13,821,678 |
| 2026-08-24 | 121.00 | 128.00 | 117.00 | 118.00 | 118.00 | 19,827,141 |
| 2026-08-21 | 119.00 | 124.00 | 118.00 | 123.00 | 123.00 | 20,216,088 |
| 2026-08-20 | 127.00 | 127.50 | 116.50 | 118.00 | 118.00 | 29,087,612 |
| 2026-08-19 | 117.00 | 129.00 | 116.00 | 126.50 | 126.50 | 33,740,431 |
| 2026-08-18 | 138.00 | 141.00 | 122.00 | 122.00 | 122.00 | 31,001,637 |
| 2026-08-17 | 134.50 | 136.50 | 130.00 | 135.50 | 135.50 | 6,622,747 |
| 2026-08-14 | 131.00 | 138.00 | 128.00 | 133.00 | 133.00 | 10,988,100 |
| 2026-08-13 | 127.00 | 130.00 | 123.00 | 129.00 | 129.00 | 8,610,616 |
| 2026-08-12 | 124.50 | 124.50 | 120.50 | 122.00 | 122.00 | 8,527,881 |
| 2026-08-11 | 116.00 | 119.50 | 108.50 | 119.50 | 119.50 | 12,651,512 |
| 2026-08-10 | 107.50 | 114.00 | 103.00 | 114.00 | 114.00 | 45,079,579 |
| 2026-08-07 | 104.50 | 110.50 | 101.50 | 104.00 | 104.00 | 59,973,993 |
| 2026-08-06 | 95.900 | 103.00 | 95.800 | 103.00 | 103.00 | 48,476,371 |
| 2026-08-05 | 93.400 | 96.500 | 93.200 | 96.500 | 96.500 | 31,112,269 |
| 2026-08-04 | 84.900 | 87.800 | 84.800 | 87.800 | 87.800 | 13,747,345 |
| 2026-08-03 | 79.500 | 79.900 | 79.100 | 79.900 | 79.900 | 5,246,139 |
| 2026-07-31 | 72.700 | 72.700 | 72.600 | 72.700 | 72.700 | 2,651,836 |
| 2026-07-30 | 69.400 | 72.200 | 65.700 | 66.100 | 66.100 | 16,890,394 |
| 2026-07-29 | 73.400 | 74.600 | 67.800 | 70.100 | 70.100 | 15,803,799 |
| 2026-07-28 | 78.100 | 78.400 | 75.300 | 75.300 | 75.300 | 14,960,363 |
| 2026-07-27 | 84.600 | 84.600 | 79.600 | 83.600 | 83.600 | 15,582,126 |
| 2026-07-24 | 86.600 | 89.200 | 84.700 | 84.800 | 84.800 | 15,107,050 |
| 2026-07-23 | 91.100 | 91.200 | 85.100 | 87.800 | 87.800 | 17,805,946 |
| 2026-07-22 | 93.000 | 94.800 | 90.000 | 90.400 | 90.400 | 32,482,003 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-01 | 0.0199 TWD |
| 2022-09-14 | 0.8244 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.