Etron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 41.600 | 42.100 | 41.050 | 41.250 | 41.250 | 1,446,000 |
| 2024-07-30 | 40.650 | 41.700 | 40.450 | 41.600 | 41.600 | 1,766,000 |
| 2024-07-29 | 42.200 | 42.700 | 40.850 | 40.850 | 40.850 | 2,392,000 |
| 2024-07-26 | 41.950 | 43.000 | 41.200 | 42.300 | 42.300 | 1,710,000 |
| 2024-07-23 | 44.850 | 44.850 | 43.600 | 43.700 | 43.700 | 1,596,000 |
| 2024-07-22 | 44.650 | 44.800 | 42.900 | 43.700 | 43.700 | 2,592,000 |
| 2024-07-19 | 45.400 | 45.400 | 44.550 | 44.650 | 44.650 | 2,614,000 |
| 2024-07-18 | 46.650 | 46.650 | 45.350 | 45.600 | 45.600 | 2,878,000 |
| 2024-07-17 | 47.200 | 47.450 | 46.900 | 46.900 | 46.900 | 1,847,000 |
| 2024-07-16 | 46.850 | 47.800 | 46.800 | 47.000 | 47.000 | 2,561,000 |
| 2024-07-15 | 47.369 | 47.418 | 46.435 | 46.484 | 46.484 | 2,476,160 |
| 2024-07-12 | 47.320 | 47.812 | 46.828 | 47.025 | 47.025 | 2,117,340 |
| 2024-07-11 | 47.812 | 48.107 | 47.418 | 47.418 | 47.418 | 2,602,204 |
| 2024-07-10 | 48.304 | 48.550 | 47.369 | 47.566 | 47.566 | 3,246,657 |
| 2024-07-09 | 50.468 | 51.058 | 47.713 | 48.304 | 48.304 | 4,839,491 |
| 2024-07-08 | 49.779 | 49.779 | 48.599 | 49.484 | 49.484 | 2,046,186 |
| 2024-07-05 | 49.450 | 50.700 | 49.450 | 50.200 | 50.200 | 3,276,000 |
| 2024-07-04 | 49.800 | 50.000 | 49.000 | 49.100 | 49.100 | 1,882,000 |
| 2024-07-03 | 48.800 | 49.900 | 48.800 | 49.350 | 49.350 | 2,370,000 |
| 2024-07-02 | 49.400 | 49.600 | 48.300 | 48.400 | 48.400 | 3,163,000 |
| 2024-07-01 | 50.000 | 50.600 | 49.200 | 49.200 | 49.200 | 2,232,000 |
| 2024-06-28 | 49.250 | 50.400 | 49.250 | 50.400 | 50.400 | 2,767,000 |
| 2024-06-27 | 50.300 | 50.700 | 49.250 | 49.250 | 49.250 | 4,094,000 |
| 2024-06-26 | 52.100 | 52.700 | 50.100 | 50.400 | 50.400 | 6,548,000 |
| 2024-06-25 | 53.600 | 53.600 | 51.300 | 51.800 | 51.800 | 5,906,000 |
| 2024-06-24 | 52.700 | 53.500 | 52.000 | 53.400 | 53.400 | 8,323,000 |
| 2024-06-21 | 52.500 | 53.100 | 51.900 | 52.200 | 52.200 | 4,189,000 |
| 2024-06-20 | 50.700 | 53.000 | 50.400 | 52.500 | 52.500 | 7,373,000 |
| 2024-06-19 | 53.000 | 53.200 | 50.400 | 50.700 | 50.700 | 6,195,000 |
| 2024-06-18 | 52.900 | 53.500 | 51.600 | 52.800 | 52.800 | 7,156,000 |
| 2024-06-17 | 51.800 | 52.600 | 51.700 | 52.600 | 52.600 | 3,194,000 |
| 2024-06-14 | 52.800 | 53.200 | 51.600 | 51.800 | 51.800 | 3,478,000 |
| 2024-06-13 | 52.000 | 52.900 | 51.700 | 52.400 | 52.400 | 5,065,000 |
| 2024-06-12 | 52.400 | 52.800 | 51.200 | 51.500 | 51.500 | 4,678,000 |
| 2024-06-11 | 50.900 | 51.800 | 50.100 | 51.400 | 51.400 | 4,122,000 |
| 2024-06-07 | 49.000 | 50.300 | 49.000 | 50.000 | 50.000 | 1,612,000 |
| 2024-06-06 | 50.700 | 50.900 | 48.800 | 48.950 | 48.950 | 3,089,000 |
| 2024-06-05 | 51.400 | 51.600 | 49.950 | 50.000 | 50.000 | 2,403,000 |
| 2024-06-04 | 51.600 | 52.200 | 50.300 | 50.800 | 50.800 | 3,082,000 |
| 2024-06-03 | 51.600 | 52.300 | 50.900 | 51.400 | 51.400 | 2,153,000 |
| 2024-05-31 | 52.100 | 53.300 | 50.900 | 51.100 | 51.100 | 3,664,000 |
| 2024-05-30 | 51.600 | 52.700 | 51.600 | 51.600 | 51.600 | 3,217,000 |
| 2024-05-29 | 53.700 | 53.800 | 52.200 | 52.200 | 52.200 | 5,606,000 |
| 2024-05-28 | 53.000 | 53.500 | 52.000 | 53.300 | 53.300 | 10,869,000 |
| 2024-05-27 | 51.300 | 53.500 | 50.500 | 52.900 | 52.900 | 10,805,000 |
| 2024-05-24 | 50.300 | 51.700 | 50.100 | 50.600 | 50.600 | 2,675,000 |
| 2024-05-23 | 51.700 | 51.700 | 50.600 | 50.800 | 50.800 | 3,938,000 |
| 2024-05-22 | 52.500 | 53.200 | 51.300 | 51.700 | 51.700 | 15,289,000 |
| 2024-05-21 | 49.500 | 50.900 | 49.500 | 50.900 | 50.900 | 3,178,000 |
| 2024-05-20 | 51.000 | 51.300 | 49.350 | 49.450 | 49.450 | 9,350,000 |
| 2024-05-17 | 50.000 | 50.800 | 49.250 | 49.850 | 49.850 | 8,252,000 |
| 2024-05-16 | 48.200 | 52.500 | 48.150 | 50.900 | 50.900 | 24,557,000 |
| 2024-05-15 | 47.850 | 48.350 | 47.200 | 47.750 | 47.750 | 2,268,000 |
| 2024-05-14 | 45.600 | 48.400 | 45.550 | 47.750 | 47.750 | 4,512,000 |
| 2024-05-13 | 45.600 | 45.950 | 45.100 | 45.600 | 45.600 | 1,716,000 |
| 2024-05-10 | 44.950 | 45.350 | 44.050 | 45.350 | 45.350 | 2,857,000 |
| 2024-05-09 | 47.500 | 47.550 | 44.300 | 44.500 | 44.500 | 9,325,000 |
| 2024-05-08 | 48.000 | 48.250 | 47.800 | 48.050 | 48.050 | 1,123,000 |
| 2024-05-07 | 48.750 | 49.300 | 47.500 | 48.000 | 48.000 | 2,582,000 |
| 2024-05-06 | 48.400 | 48.700 | 47.700 | 48.300 | 48.300 | 2,014,000 |
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.