Etron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	52.900	53.000	51.500	51.500	51.500	5,887,000
2024-01-24	53.700	54.200	52.600	52.600	52.600	5,850,000
2024-01-23	54.200	54.600	53.600	53.700	53.700	7,838,000
2024-01-22	52.800	54.200	52.300	54.200	54.200	8,822,000
2024-01-19	53.000	53.500	52.200	52.200	52.200	6,441,000
2024-01-18	53.900	54.100	52.100	52.400	52.400	8,791,000
2024-01-17	54.400	54.400	52.700	53.500	53.500	12,770,000
2024-01-16	56.600	57.500	53.600	54.300	54.300	32,517,000
2024-01-15	53.000	57.600	53.000	57.200	57.200	36,909,121
2024-01-12	53.300	53.800	52.600	52.900	52.900	7,441,000
2024-01-11	52.400	54.400	52.400	53.200	53.200	16,182,000
2024-01-10	51.100	52.500	50.900	52.000	52.000	5,776,000
2024-01-09	52.100	52.600	50.700	51.200	51.200	4,296,000
2024-01-08	52.000	52.900	51.600	51.600	51.600	4,211,000
2024-01-05	51.000	51.800	50.800	51.700	51.700	3,310,000
2024-01-04	51.200	51.700	50.600	50.600	50.600	3,407,000
2024-01-03	52.000	52.500	51.200	51.200	51.200	5,613,000
2024-01-02	53.700	53.900	52.500	52.500	52.500	6,015,000
2023-12-29	54.200	54.400	53.600	54.000	54.000	8,862,000
2023-12-28	53.400	54.600	52.400	53.800	53.800	24,215,000
2023-12-27	52.400	53.500	52.300	53.200	53.200	11,795,000
2023-12-26	51.200	52.600	51.200	51.600	51.600	8,545,000
2023-12-25	51.500	51.800	50.300	50.800	50.800	4,211,000
2023-12-22	51.500	52.400	51.100	51.100	51.100	6,810,000
2023-12-21	50.400	51.500	50.000	50.700	50.700	4,954,000
2023-12-20	51.300	51.900	50.800	51.000	51.000	5,055,000
2023-12-19	52.800	53.200	50.100	51.000	51.000	19,434,000
2023-12-18	51.900	54.300	51.300	53.500	53.500	15,792,000
2023-12-15	53.800	54.400	51.900	52.500	52.500	13,973,000
2023-12-14	54.000	56.000	53.100	53.200	53.200	25,648,000
2023-12-13	53.400	54.000	53.000	53.600	53.600	7,076,000
2023-12-12	54.500	55.200	52.800	53.300	53.300	16,226,000
2023-12-11	54.100	56.000	53.500	53.900	53.900	38,684,000
2023-12-08	50.500	54.700	50.400	53.800	53.800	40,056,000
2023-12-07	51.000	51.400	49.800	49.800	49.800	7,561,000
2023-12-06	50.500	51.600	50.000	51.000	51.000	9,583,000
2023-12-05	51.300	51.500	50.000	50.000	50.000	9,495,000
2023-12-04	53.100	53.300	50.800	51.100	51.100	15,376,000
2023-12-01	53.900	54.700	52.800	52.800	52.800	23,713,000
2023-11-30	53.700	54.200	52.800	53.100	53.100	18,598,000
2023-11-29	52.800	54.000	51.600	53.800	53.800	32,492,000
2023-11-28	50.800	53.700	50.500	52.600	52.600	44,304,000
2023-11-27	53.900	54.300	50.100	50.400	50.400	25,708,000
2023-11-24	55.600	56.500	52.400	53.500	53.500	66,928,000
2023-11-23	51.100	55.200	50.600	55.200	55.200	73,054,000
2023-11-22	48.350	50.800	48.200	50.200	50.200	37,050,000
2023-11-21	49.950	51.900	47.750	48.200	48.200	59,287,000
2023-11-20	43.600	47.950	43.600	47.950	47.950	22,070,000
2023-11-17	43.750	44.400	43.400	43.600	43.600	3,208,000
2023-11-16	44.150	44.600	43.450	43.500	43.500	3,712,000
2023-11-15	44.200	45.400	43.800	43.950	43.950	13,663,000
2023-11-14	44.100	44.250	43.300	43.950	43.950	5,079,000
2023-11-13	43.000	44.000	42.800	44.000	44.000	5,254,000
2023-11-10	42.550	43.450	42.400	42.450	42.450	3,349,000
2023-11-09	43.200	43.200	42.350	42.600	42.600	2,003,000
2023-11-08	43.250	43.400	42.500	42.900	42.900	6,055,000
2023-11-07	43.900	44.450	43.500	43.950	43.950	11,945,000
2023-11-06	42.350	43.900	42.100	43.600	43.600	6,596,000
2023-11-03	42.700	42.800	41.650	41.700	41.700	2,242,000
2023-11-02	41.600	42.600	41.600	42.150	42.150	2,624,000

← NewerPage 12 of 21 · 1,219 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.