Etron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	41.100	42.000	40.800	41.950	41.352	1,980,289
2023-08-04	41.000	41.300	40.750	40.900	40.317	1,978,261
2023-08-02	42.250	42.900	40.800	41.150	40.563	3,813,552
2023-08-01	42.700	43.400	42.250	42.250	41.648	1,947,842
2023-07-31	44.950	44.950	42.350	42.650	42.042	4,893,433
2023-07-28	44.350	44.900	43.950	44.000	43.373	5,812,093
2023-07-27	44.250	45.800	43.900	45.000	44.359	20,626,237
2023-07-26	42.600	44.300	42.600	43.700	43.077	7,715,320
2023-07-25	43.500	44.300	42.600	42.600	41.993	4,657,177
2023-07-24	42.500	43.450	42.450	43.250	42.634	4,156,275
2023-07-21	43.000	43.150	42.550	42.700	42.091	2,718,461
2023-07-20	43.200	44.000	43.100	43.350	42.732	5,662,025
2023-07-19	41.800	43.950	41.800	43.200	42.584	11,636,353
2023-07-18	42.150	42.400	41.000	41.500	40.908	3,636,107
2023-07-17	42.050	42.850	41.250	42.100	41.500	6,007,789
2023-07-14	41.250	42.300	40.800	42.050	41.451	4,027,500
2023-07-13	40.000	41.250	40.000	40.600	40.021	2,977,024
2023-07-12	41.050	41.300	40.100	40.100	39.528	1,993,470
2023-07-11	41.100	41.200	40.550	40.600	40.021	1,566,588
2023-07-10	41.200	41.350	40.500	40.600	40.021	1,326,276
2023-07-07	41.650	41.650	40.500	40.900	40.317	2,246,964
2023-07-06	41.800	42.400	41.600	41.800	41.204	1,644,664
2023-07-05	42.500	42.650	42.000	42.000	41.401	1,466,204
2023-07-04	42.250	42.500	41.600	41.900	41.303	2,251,019
2023-07-03	42.550	42.850	42.250	42.250	41.648	1,696,376
2023-06-30	42.150	42.650	41.700	42.350	41.746	1,677,111
2023-06-29	42.200	42.950	42.050	42.150	41.549	2,466,996
2023-06-28	42.350	42.350	41.600	41.700	41.106	1,340,472
2023-06-27	42.500	42.800	41.500	41.650	41.056	3,145,344
2023-06-26	43.200	43.250	42.400	42.650	42.042	2,221,614
2023-06-21	44.500	44.600	43.550	43.700	43.077	3,181,847
2023-06-20	44.450	45.350	44.300	44.550	43.915	2,650,525
2023-06-19	45.700	45.750	44.300	44.450	43.816	3,937,257
2023-06-16	45.400	46.250	45.300	45.600	44.950	6,290,688
2023-06-15	45.650	45.850	45.050	45.500	44.851	3,571,212
2023-06-14	45.050	46.200	45.050	45.450	44.802	6,668,900
2023-06-13	43.850	45.450	43.850	44.950	44.309	7,258,018
2023-06-12	44.400	44.400	43.300	43.400	42.781	1,976,233
2023-06-09	43.600	44.400	43.200	44.200	43.570	2,180,041
2023-06-08	44.200	44.200	43.050	43.200	42.584	2,290,564
2023-06-07	43.950	44.250	43.600	44.200	43.570	1,771,410
2023-06-06	44.750	44.750	43.300	43.400	42.781	2,940,521
2023-06-05	44.050	45.000	44.050	44.550	43.915	3,428,242
2023-06-02	44.100	44.850	43.600	43.750	43.126	4,754,519
2023-06-01	45.250	45.250	44.000	44.150	43.521	4,334,734
2023-05-31	43.900	46.950	43.850	45.300	44.654	13,751,501
2023-05-30	44.500	44.600	43.400	43.900	43.274	3,642,190
2023-05-29	43.000	44.350	43.000	44.300	43.669	6,180,165
2023-05-26	43.650	43.650	42.300	42.300	41.697	2,323,012
2023-05-25	43.850	43.900	42.900	42.950	42.338	2,837,096
2023-05-24	43.150	43.350	42.600	42.900	42.288	1,457,079
2023-05-23	42.800	43.750	42.350	43.150	42.535	4,312,427
2023-05-22	42.150	42.900	42.100	42.700	42.091	2,253,047
2023-05-19	42.900	42.950	41.700	41.700	41.106	2,187,139
2023-05-18	43.300	43.350	42.300	42.350	41.746	3,195,028
2023-05-17	42.550	43.400	41.700	42.700	42.091	10,557,486
2023-05-16	40.550	41.950	40.550	41.950	41.352	4,348,930
2023-05-15	40.700	40.900	40.000	40.050	39.479	1,897,143
2023-05-12	39.900	41.150	39.600	40.950	40.366	1,993,470
2023-05-11	40.750	40.900	39.800	39.800	39.233	2,375,738

← NewerPage 14 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.