Etron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	41.600	42.600	41.600	42.150	42.150	2,624,000
2023-11-01	41.450	42.100	40.850	41.400	41.400	2,702,000
2023-10-31	43.000	43.000	40.650	40.800	40.800	3,295,000
2023-10-30	41.550	42.900	41.400	42.300	42.300	3,775,000
2023-10-27	42.000	42.450	41.200	41.250	41.250	3,195,000
2023-10-26	42.700	43.350	41.800	41.800	41.800	5,678,000
2023-10-25	41.550	44.400	41.400	43.850	43.850	14,759,000
2023-10-24	41.150	41.450	40.550	41.100	41.100	1,267,000
2023-10-23	41.300	41.700	40.700	41.150	41.150	1,390,000
2023-10-20	41.600	41.650	40.250	41.250	41.250	2,952,000
2023-10-19	42.200	42.600	41.350	41.900	41.900	2,856,000
2023-10-18	42.950	43.450	42.050	42.200	42.200	5,591,000
2023-10-17	42.550	43.650	42.300	42.300	42.300	2,648,000
2023-10-16	43.100	43.150	42.000	42.100	42.100	1,807,000
2023-10-13	43.200	43.900	42.950	43.150	43.150	2,152,000
2023-10-12	42.100	44.200	42.100	43.750	43.750	5,390,000
2023-10-11	44.000	44.950	42.000	42.050	42.050	6,779,000
2023-10-06	41.400	43.800	41.200	43.450	43.450	6,312,000
2023-10-05	42.200	42.200	41.350	41.350	41.350	1,180,000
2023-10-04	41.700	42.450	41.500	41.550	41.550	1,793,000
2023-10-03	41.800	43.400	41.650	42.050	42.050	4,644,000
2023-10-02	40.550	41.950	40.400	41.600	41.600	3,753,000
2023-09-28	40.550	41.250	40.050	40.050	40.050	1,882,000
2023-09-27	39.800	39.900	39.350	39.800	39.800	1,273,000
2023-09-26	41.050	41.400	40.000	40.000	40.000	3,933,000
2023-09-25	42.000	42.650	41.850	41.850	41.850	907,000
2023-09-22	41.500	42.150	41.300	42.000	42.000	1,195,000
2023-09-21	42.350	42.750	41.750	41.900	41.900	1,628,000
2023-09-20	42.600	43.200	42.400	42.400	42.400	1,390,000
2023-09-19	43.700	43.700	42.550	42.650	42.650	1,920,000
2023-09-18	43.200	44.050	43.150	43.150	43.150	2,061,000
2023-09-15	43.600	44.450	42.900	43.950	43.950	6,056,000
2023-09-14	41.900	43.450	41.900	43.250	43.250	4,435,000
2023-09-13	42.300	42.300	41.450	41.500	41.500	1,625,000
2023-09-12	42.150	42.650	41.800	42.000	42.000	1,414,000
2023-09-11	42.350	42.800	41.800	41.800	41.800	2,554,000
2023-09-08	43.750	43.850	42.300	42.350	42.350	5,593,000
2023-09-07	43.000	44.700	43.000	44.100	44.100	7,704,000
2023-09-06	44.000	44.700	42.750	43.500	43.500	7,608,000
2023-09-05	43.500	44.850	43.200	43.400	43.400	13,215,000
2023-09-04	41.700	42.650	41.500	42.400	42.400	4,559,000
2023-09-01	41.100	41.950	40.850	41.150	41.150	4,500,000
2023-08-31	41.000	43.200	40.900	41.350	40.761	7,032,916
2023-08-30	40.000	41.300	40.000	40.700	40.120	3,450,549
2023-08-29	39.350	39.850	39.050	39.650	39.085	1,329,318
2023-08-28	39.250	39.500	38.800	38.950	38.395	941,980
2023-08-25	38.800	39.650	38.300	39.000	38.444	1,150,859
2023-08-24	39.500	39.700	38.750	38.950	38.395	1,208,655
2023-08-23	39.450	39.450	38.850	38.950	38.395	992,679
2023-08-22	40.200	40.200	38.900	38.900	38.345	1,170,124
2023-08-21	39.950	40.300	39.500	39.500	38.937	657,054
2023-08-18	40.200	40.400	39.300	39.850	39.282	1,036,280
2023-08-17	39.350	40.350	39.300	40.200	39.627	997,749
2023-08-16	38.500	39.800	38.300	39.700	39.134	1,424,632
2023-08-15	39.100	39.650	38.500	39.100	38.543	1,549,350
2023-08-14	40.000	40.100	38.100	38.200	37.656	3,143,316
2023-08-11	40.500	40.700	40.100	40.250	39.676	1,428,687
2023-08-10	41.000	41.200	40.100	40.250	39.676	2,083,714
2023-08-09	41.350	41.400	40.750	40.900	40.317	1,843,402
2023-08-08	42.250	42.550	41.500	41.600	41.007	2,568,393

← NewerPage 13 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.