Etron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	34.800	35.350	34.500	34.750	34.255	7,819,759
2022-11-01	34.150	35.050	34.100	34.500	34.008	10,288,783
2022-10-31	35.100	35.600	34.150	34.800	34.304	26,520,462
2022-10-28	32.450	34.500	32.350	33.950	33.466	29,276,441
2022-10-27	31.000	33.200	31.000	32.400	31.938	19,205,661
2022-10-26	31.600	31.600	30.400	30.400	29.967	3,164,609
2022-10-25	32.000	32.500	31.000	31.250	30.805	3,342,054
2022-10-24	31.300	32.600	31.300	31.850	31.396	4,332,706
2022-10-21	31.700	31.850	30.500	30.500	30.065	3,098,701
2022-10-20	31.850	32.400	31.000	31.700	31.248	3,287,300
2022-10-19	32.750	33.200	31.850	32.100	31.642	3,377,543
2022-10-18	32.900	33.500	32.300	32.700	32.234	4,628,786
2022-10-17	30.300	32.300	30.000	32.300	31.840	3,928,131
2022-10-14	31.300	32.100	30.850	31.700	31.248	4,938,048
2022-10-13	32.100	32.150	29.150	29.250	28.833	6,325,163
2022-10-12	31.850	32.550	30.850	31.750	31.297	5,159,094
2022-10-11	33.000	33.200	31.350	31.600	31.150	5,556,571
2022-10-07	34.600	35.750	34.500	34.500	34.008	4,452,355
2022-10-06	35.600	35.850	34.500	35.200	34.698	5,542,376
2022-10-05	36.500	37.500	34.750	34.950	34.452	9,394,459
2022-10-04	36.550	37.400	35.350	35.650	35.142	8,001,260
2022-10-03	33.750	36.300	33.400	35.600	35.093	6,334,289
2022-09-30	31.750	34.300	31.650	34.100	33.614	5,420,699
2022-09-29	33.750	35.300	33.100	33.100	32.628	5,810,065
2022-09-28	35.200	35.900	32.600	32.600	32.135	5,310,176
2022-09-27	34.850	35.800	34.600	35.700	35.191	4,011,277
2022-09-26	36.250	36.700	34.100	34.500	34.008	7,267,144
2022-09-23	39.000	39.350	37.700	37.800	37.261	3,539,779
2022-09-22	38.100	39.500	37.800	39.400	38.838	3,747,644
2022-09-21	39.450	39.450	38.100	38.500	37.951	3,540,793
2022-09-20	39.500	40.000	39.000	39.450	38.888	3,761,839
2022-09-19	39.650	39.900	38.200	38.800	38.247	6,312,995
2022-09-16	40.900	41.350	39.650	39.650	39.085	4,823,469
2022-09-15	41.800	42.400	41.500	41.500	40.908	3,182,861
2022-09-14	40.900	41.600	40.000	41.400	40.810	6,005,761
2022-09-13	47.700	47.700	46.100	46.150	42.557	4,921,425
2022-09-12	47.200	48.150	47.200	47.300	43.617	2,813,612
2022-09-08	47.200	47.500	46.600	46.700	43.064	1,795,899
2022-09-07	47.350	47.900	46.600	46.600	42.972	4,309,308
2022-09-06	50.700	50.800	47.200	47.350	43.663	7,475,287
2022-09-05	53.100	53.600	50.000	50.000	46.107	7,758,458
2022-09-02	52.600	54.000	52.000	53.100	48.966	6,351,119
2022-09-01	52.100	53.000	51.600	52.100	48.044	3,589,670
2022-08-31	51.600	53.000	51.500	52.700	48.597	4,170,916
2022-08-30	50.000	52.400	50.000	51.900	47.859	4,724,483
2022-08-29	50.400	50.800	49.600	50.000	46.107	4,455,151
2022-08-26	53.000	53.200	52.000	52.200	48.136	4,556,284
2022-08-25	51.900	53.000	51.700	52.000	47.951	5,329,149
2022-08-24	52.400	52.800	51.000	51.200	47.214	3,871,777
2022-08-23	50.800	52.300	50.700	52.300	48.228	3,981,426
2022-08-22	50.700	52.300	50.300	51.700	47.675	2,862,581
2022-08-19	51.700	53.000	51.400	51.500	47.490	6,291,504
2022-08-18	50.700	52.300	50.300	51.700	47.675	4,736,193
2022-08-17	51.100	52.000	50.700	51.300	47.306	3,821,743
2022-08-16	52.500	52.700	51.100	51.500	47.490	7,436,963
2022-08-15	50.400	52.800	50.000	52.100	48.044	13,747,630
2022-08-12	47.350	49.700	47.350	49.400	45.554	8,827,268
2022-08-11	48.000	49.300	47.150	47.150	43.479	7,832,976
2022-08-10	47.600	48.000	47.250	47.250	43.571	3,372,502
2022-08-09	48.300	49.300	48.250	48.550	44.770	3,790,871

← NewerPage 17 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.