Etron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 48.500 | 48.650 | 47.600 | 47.600 | 47.600 | 1,595,000 |
| 2024-05-02 | 47.500 | 48.300 | 47.400 | 47.800 | 47.800 | 1,473,000 |
| 2024-04-30 | 48.550 | 48.750 | 47.750 | 47.900 | 47.900 | 1,401,000 |
| 2024-04-29 | 47.500 | 48.550 | 47.400 | 48.550 | 48.550 | 2,594,000 |
| 2024-04-26 | 48.000 | 48.200 | 47.400 | 47.450 | 47.450 | 2,237,000 |
| 2024-04-25 | 47.650 | 48.550 | 47.350 | 47.550 | 47.550 | 2,252,000 |
| 2024-04-24 | 48.750 | 49.400 | 48.050 | 48.200 | 48.200 | 5,650,000 |
| 2024-04-23 | 45.600 | 48.200 | 45.600 | 47.000 | 47.000 | 6,162,000 |
| 2024-04-22 | 48.600 | 48.600 | 44.050 | 44.050 | 44.050 | 4,228,000 |
| 2024-04-19 | 47.600 | 47.950 | 44.000 | 45.500 | 45.500 | 6,222,000 |
| 2024-04-18 | 47.550 | 48.600 | 47.500 | 48.200 | 48.200 | 2,765,000 |
| 2024-04-17 | 48.000 | 48.750 | 48.000 | 48.500 | 48.500 | 2,943,000 |
| 2024-04-16 | 49.900 | 49.900 | 47.050 | 47.600 | 47.600 | 7,534,000 |
| 2024-04-15 | 52.900 | 52.900 | 50.100 | 50.200 | 50.200 | 7,504,000 |
| 2024-04-12 | 53.300 | 57.000 | 52.300 | 53.000 | 53.000 | 24,768,000 |
| 2024-04-11 | 52.500 | 53.200 | 51.800 | 52.400 | 52.400 | 3,963,000 |
| 2024-04-10 | 53.100 | 54.300 | 52.400 | 52.500 | 52.500 | 12,316,000 |
| 2024-04-09 | 52.300 | 52.800 | 51.600 | 52.400 | 52.400 | 3,175,000 |
| 2024-04-08 | 52.200 | 52.700 | 51.700 | 51.800 | 51.800 | 2,551,000 |
| 2024-04-03 | 52.100 | 53.700 | 51.600 | 52.100 | 52.100 | 4,188,000 |
| 2024-04-02 | 53.400 | 53.400 | 52.400 | 52.800 | 52.800 | 5,127,000 |
| 2024-04-01 | 51.300 | 53.600 | 51.200 | 52.900 | 52.900 | 11,478,000 |
| 2024-03-29 | 51.200 | 52.300 | 51.100 | 51.200 | 51.200 | 2,572,000 |
| 2024-03-28 | 52.000 | 52.200 | 50.900 | 50.900 | 50.900 | 3,692,000 |
| 2024-03-27 | 52.500 | 53.000 | 51.800 | 52.000 | 52.000 | 5,483,000 |
| 2024-03-26 | 50.400 | 50.400 | 50.400 | 50.400 | 50.400 | 0 |
| 2024-03-25 | 50.400 | 50.400 | 50.400 | 50.400 | 50.400 | 0 |
| 2024-03-22 | 51.100 | 51.500 | 50.400 | 50.400 | 50.400 | 5,050,000 |
| 2024-03-21 | 50.500 | 51.000 | 49.800 | 50.500 | 50.500 | 5,486,000 |
| 2024-03-20 | 48.600 | 48.600 | 48.600 | 48.600 | 48.600 | 0 |
| 2024-03-19 | 48.550 | 49.150 | 48.250 | 48.600 | 48.600 | 1,841,000 |
| 2024-03-18 | 48.450 | 48.450 | 48.450 | 48.450 | 48.450 | 0 |
| 2024-03-15 | 49.150 | 49.500 | 48.300 | 48.450 | 48.450 | 2,774,000 |
| 2024-03-14 | 48.900 | 50.000 | 48.200 | 49.350 | 49.350 | 3,395,000 |
| 2024-03-13 | 51.500 | 51.700 | 49.050 | 49.050 | 49.050 | 4,311,000 |
| 2024-03-12 | 51.000 | 51.300 | 50.600 | 51.000 | 51.000 | 2,828,000 |
| 2024-03-11 | 49.450 | 51.100 | 49.450 | 51.000 | 51.000 | 3,718,000 |
| 2024-03-08 | 50.100 | 50.400 | 48.400 | 49.000 | 49.000 | 4,413,000 |
| 2024-03-07 | 50.900 | 51.400 | 49.350 | 49.500 | 49.500 | 5,529,000 |
| 2024-03-06 | 50.900 | 51.600 | 50.500 | 50.600 | 50.600 | 4,657,000 |
| 2024-03-05 | 52.800 | 53.100 | 51.300 | 51.400 | 51.400 | 7,226,000 |
| 2024-03-04 | 53.600 | 54.700 | 52.700 | 52.700 | 52.700 | 8,262,000 |
| 2024-03-01 | 53.800 | 54.900 | 52.800 | 52.800 | 52.800 | 8,483,000 |
| 2024-02-29 | 53.600 | 55.500 | 53.000 | 53.800 | 53.800 | 14,903,000 |
| 2024-02-27 | 53.900 | 55.400 | 52.000 | 54.000 | 54.000 | 21,602,000 |
| 2024-02-26 | 51.600 | 53.500 | 51.300 | 53.500 | 53.500 | 10,866,000 |
| 2024-02-23 | 52.900 | 53.500 | 51.100 | 51.300 | 51.300 | 6,222,000 |
| 2024-02-22 | 53.200 | 53.900 | 52.000 | 52.100 | 52.100 | 6,082,000 |
| 2024-02-21 | 53.000 | 53.100 | 52.300 | 52.300 | 52.300 | 4,732,000 |
| 2024-02-20 | 51.800 | 54.200 | 51.800 | 52.600 | 52.600 | 16,514,000 |
| 2024-02-19 | 50.600 | 51.400 | 50.400 | 51.300 | 51.300 | 3,715,000 |
| 2024-02-16 | 49.500 | 51.300 | 49.300 | 50.800 | 50.800 | 7,743,000 |
| 2024-02-15 | 48.500 | 49.100 | 48.000 | 48.550 | 48.550 | 3,348,000 |
| 2024-02-05 | 50.100 | 50.300 | 47.800 | 48.000 | 48.000 | 10,812,000 |
| 2024-02-02 | 51.400 | 51.800 | 50.300 | 50.300 | 50.300 | 4,929,000 |
| 2024-02-01 | 51.300 | 51.600 | 50.600 | 50.800 | 50.800 | 3,155,000 |
| 2024-01-31 | 51.400 | 52.000 | 51.100 | 51.200 | 51.200 | 3,263,000 |
| 2024-01-30 | 52.200 | 52.200 | 51.100 | 51.300 | 51.300 | 3,157,000 |
| 2024-01-29 | 51.300 | 52.200 | 51.100 | 51.900 | 51.900 | 2,218,000 |
| 2024-01-26 | 51.600 | 52.100 | 51.200 | 51.300 | 51.300 | 2,875,000 |
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.