Etron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	47.800	48.450	47.500	48.050	47.365	6,673,970
2023-02-06	47.550	48.250	47.050	48.000	47.316	11,060,417
2023-02-03	47.250	50.500	46.500	48.000	47.316	45,712,943
2023-02-02	45.100	47.450	45.100	46.950	46.281	23,873,993
2023-02-01	46.100	46.150	44.000	44.850	44.211	10,520,983
2023-01-31	43.750	45.100	43.300	45.100	44.457	9,571,904
2023-01-30	43.200	43.950	42.400	43.550	42.929	6,030,097
2023-01-17	41.700	41.750	41.400	41.550	40.958	1,497,638
2023-01-16	42.450	42.650	41.550	41.600	41.007	2,414,269
2023-01-13	43.200	43.900	42.150	42.150	41.549	5,304,092
2023-01-12	43.600	43.850	42.550	42.650	42.042	3,614,813
2023-01-11	43.700	43.950	42.900	43.400	42.781	4,929,936
2023-01-10	43.000	44.650	43.000	43.200	42.584	8,581,253
2023-01-09	43.800	44.450	43.100	43.100	42.486	7,419,240
2023-01-06	42.650	43.200	42.300	42.750	42.141	6,752,045
2023-01-05	42.200	43.300	41.850	42.800	42.190	11,258,141
2023-01-04	40.700	42.400	40.700	41.950	41.352	6,696,277
2023-01-03	39.550	40.950	39.550	40.850	40.268	3,654,358
2022-12-30	40.700	40.950	39.500	39.500	38.937	2,806,677
2022-12-29	40.600	40.800	39.550	40.050	39.479	4,684,555
2022-12-28	41.950	43.400	41.050	41.050	40.465	14,787,781
2022-12-27	41.150	41.850	41.050	41.100	40.514	3,580,338
2022-12-26	41.000	41.400	40.550	40.950	40.366	3,041,918
2022-12-23	38.700	40.700	38.150	40.700	40.120	7,094,768
2022-12-22	39.550	39.900	39.100	39.200	38.641	2,869,543
2022-12-21	39.300	39.600	38.800	38.800	38.247	2,866,501
2022-12-20	40.550	40.950	39.000	39.000	38.444	4,203,931
2022-12-19	40.000	40.750	39.750	40.550	39.972	2,888,808
2022-12-16	41.000	41.000	39.750	40.100	39.528	6,264,324
2022-12-15	41.950	42.250	41.650	41.800	41.204	2,491,331
2022-12-14	41.500	42.250	41.500	41.950	41.352	3,195,028
2022-12-13	42.200	42.550	41.150	41.200	40.613	3,964,634
2022-12-12	41.400	42.350	41.250	41.700	41.106	4,814,343
2022-12-09	44.100	44.550	42.700	42.700	42.091	5,033,361
2022-12-08	43.400	43.800	42.850	43.550	42.929	4,457,425
2022-12-07	44.750	45.200	42.800	42.800	42.190	7,698,082
2022-12-06	46.400	46.650	44.500	44.750	44.112	7,939,408
2022-12-05	47.200	47.500	46.050	46.500	45.837	9,350,858
2022-12-02	45.500	46.800	45.400	46.250	45.591	14,051,637
2022-12-01	46.050	48.350	45.050	45.200	44.556	34,299,663
2022-11-30	43.400	45.950	43.400	45.300	44.654	22,687,645
2022-11-29	42.500	43.800	42.500	43.550	42.929	7,541,930
2022-11-28	42.500	43.600	41.950	42.700	42.091	5,415,629
2022-11-25	43.400	43.750	42.850	42.900	42.288	10,105,254
2022-11-24	42.500	44.000	42.000	43.900	43.274	12,258,933
2022-11-23	42.300	42.450	41.800	42.250	41.648	12,343,092
2022-11-22	41.250	44.350	41.250	41.650	41.056	35,535,696
2022-11-21	40.650	41.000	40.300	40.450	39.873	4,971,509
2022-11-18	40.600	42.200	40.500	40.600	40.021	17,310,546
2022-11-17	40.000	41.100	40.000	40.400	39.824	9,735,154
2022-11-16	39.200	41.150	38.600	40.600	40.021	19,503,769
2022-11-15	39.450	39.750	38.300	39.150	38.592	9,947,074
2022-11-14	39.300	40.200	39.250	39.450	38.888	8,563,001
2022-11-11	40.650	41.600	38.900	38.950	38.395	18,011,201
2022-11-10	38.250	39.800	38.000	38.900	38.345	12,702,039
2022-11-09	38.050	39.300	37.600	38.800	38.247	15,976,157
2022-11-08	38.750	40.500	36.900	37.550	37.015	33,753,131
2022-11-07	35.100	38.250	34.800	38.250	37.705	14,699,566
2022-11-04	34.400	35.350	34.400	34.800	34.304	6,375,861
2022-11-03	34.100	35.150	34.000	34.850	34.353	6,181,179

← NewerPage 16 of 21 · 1,220 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.