Etron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	39.750	40.550	39.600	40.550	39.972	2,215,530
2023-05-09	41.000	41.750	40.000	40.300	39.726	3,580,338
2023-05-08	41.100	41.600	40.750	40.750	40.169	2,397,032
2023-05-05	41.000	41.400	40.450	40.550	39.972	4,057,919
2023-05-04	41.500	42.050	41.000	41.000	40.416	4,305,329
2023-05-03	43.050	43.050	42.050	42.050	41.451	1,909,311
2023-05-02	43.100	43.600	42.800	43.250	42.634	1,552,392
2023-04-28	42.350	43.500	42.350	43.050	42.436	2,767,132
2023-04-27	42.000	42.350	41.500	41.850	41.253	3,808,482
2023-04-26	41.400	41.700	40.250	41.400	40.810	3,057,128
2023-04-25	43.700	43.950	41.500	41.550	40.958	4,817,385
2023-04-24	44.300	44.550	43.500	43.550	42.929	2,428,465
2023-04-21	45.600	46.250	44.100	44.250	43.619	4,782,910
2023-04-20	46.400	46.450	45.500	45.550	44.901	4,310,399
2023-04-19	46.500	46.750	46.200	46.250	45.591	2,593,742
2023-04-18	47.100	47.200	46.250	46.250	45.591	3,428,242
2023-04-17	46.650	46.950	46.500	46.550	45.886	4,057,919
2023-04-14	47.700	47.950	46.700	46.750	46.084	4,931,964
2023-04-13	49.550	49.600	47.150	47.150	46.478	13,074,167
2023-04-12	48.550	49.450	48.100	49.450	48.745	13,446,295
2023-04-11	47.000	48.950	46.600	48.400	47.710	15,880,844
2023-04-10	47.350	47.750	46.300	46.450	45.788	4,129,911
2023-04-07	47.100	48.300	47.100	47.250	46.577	6,158,871
2023-04-06	47.000	47.600	46.600	47.050	46.379	4,052,849
2023-03-31	46.900	48.700	46.750	47.400	46.724	17,447,432
2023-03-30	45.800	47.450	45.800	46.600	45.936	9,447,186
2023-03-29	45.200	45.700	44.700	45.300	44.654	3,119,994
2023-03-28	46.550	47.150	44.850	45.000	44.359	4,998,886
2023-03-27	47.900	48.200	46.400	46.400	45.739	6,815,926
2023-03-24	47.850	48.200	47.100	47.550	46.872	12,415,084
2023-03-23	44.550	47.400	44.200	47.250	46.577	15,445,850
2023-03-22	45.300	45.400	44.600	44.600	43.964	4,229,281
2023-03-21	43.900	44.750	43.750	44.500	43.866	4,807,245
2023-03-20	42.500	43.750	42.250	43.750	43.126	2,930,381
2023-03-17	42.800	43.100	42.050	42.400	41.796	2,371,682
2023-03-16	43.250	43.550	41.800	42.200	41.599	5,197,625
2023-03-15	44.350	44.700	43.550	43.550	42.929	2,840,138
2023-03-14	43.950	44.350	43.650	43.750	43.126	3,847,013
2023-03-13	44.600	45.100	43.500	44.800	44.161	4,826,511
2023-03-10	47.100	47.100	45.450	45.500	44.851	6,347,470
2023-03-09	48.900	49.500	47.500	47.500	46.823	8,381,500
2023-03-08	48.100	49.300	48.000	48.350	47.661	6,620,229
2023-03-07	48.500	48.750	48.100	48.350	47.661	4,964,411
2023-03-06	48.500	48.600	48.050	48.100	47.414	5,891,182
2023-03-03	47.600	48.400	47.500	48.050	47.365	9,491,800
2023-03-02	47.350	47.800	47.050	47.150	46.478	4,450,327
2023-03-01	46.900	47.150	46.500	46.950	46.281	2,193,223
2023-02-24	48.600	48.800	46.600	47.200	46.527	7,295,535
2023-02-23	47.550	48.450	47.300	48.000	47.316	5,034,375
2023-02-22	47.450	47.450	46.550	47.000	46.330	3,588,450
2023-02-21	48.050	48.300	47.650	47.750	47.069	4,004,179
2023-02-20	48.000	48.800	47.700	47.800	47.119	6,179,151
2023-02-17	47.050	47.950	46.850	47.750	47.069	4,613,576
2023-02-16	46.000	47.700	46.000	47.700	47.020	6,239,989
2023-02-15	46.400	46.650	45.700	45.850	45.196	3,263,978
2023-02-14	46.500	47.500	46.200	46.400	45.739	5,004,970
2023-02-13	46.200	46.400	45.500	45.650	44.999	3,251,811
2023-02-10	47.500	47.800	46.100	46.250	45.591	6,697,291
2023-02-09	48.150	48.550	47.200	47.400	46.724	6,735,822
2023-02-08	48.700	49.600	48.200	48.250	47.562	9,546,555

← NewerPage 15 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.