Etron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 47.250 | 48.700 | 46.400 | 48.450 | 44.678 | 4,407,247 |
| 2022-08-05 | 48.400 | 48.900 | 48.300 | 48.300 | 44.539 | 3,393,793 |
| 2022-08-04 | 47.700 | 48.750 | 46.100 | 47.650 | 43.940 | 6,500,157 |
| 2022-08-03 | 49.000 | 50.300 | 47.850 | 47.950 | 44.217 | 5,844,392 |
| 2022-08-02 | 50.800 | 50.900 | 49.050 | 49.850 | 45.969 | 6,439,477 |
| 2022-08-01 | 51.600 | 52.300 | 51.400 | 51.800 | 47.767 | 3,782,354 |
| 2022-07-29 | 51.500 | 52.500 | 51.000 | 51.300 | 47.306 | 5,229,081 |
| 2022-07-28 | 52.700 | 53.000 | 50.500 | 50.500 | 46.568 | 6,239,341 |
| 2022-07-27 | 50.400 | 51.800 | 50.100 | 51.800 | 47.767 | 5,159,885 |
| 2022-07-26 | 53.100 | 53.100 | 50.300 | 50.600 | 46.660 | 7,744,618 |
| 2022-07-25 | 54.000 | 54.500 | 52.900 | 53.100 | 48.966 | 5,783,713 |
| 2022-07-22 | 55.000 | 56.700 | 53.300 | 53.500 | 49.334 | 13,431,458 |
| 2022-07-21 | 52.900 | 55.000 | 52.700 | 54.600 | 50.349 | 12,003,893 |
| 2022-07-20 | 53.000 | 54.500 | 52.300 | 52.800 | 48.689 | 11,572,749 |
| 2022-07-19 | 51.100 | 51.900 | 51.000 | 51.200 | 47.214 | 3,161,720 |
| 2022-07-18 | 51.300 | 52.200 | 51.100 | 51.600 | 47.582 | 6,609,806 |
| 2022-07-15 | 49.400 | 51.400 | 49.350 | 50.900 | 46.937 | 9,036,985 |
| 2022-07-14 | 47.200 | 51.900 | 46.450 | 49.850 | 45.969 | 11,294,901 |
| 2022-07-13 | 49.000 | 49.350 | 47.300 | 47.300 | 43.617 | 6,230,825 |
| 2022-07-12 | 48.900 | 49.050 | 46.150 | 46.400 | 42.787 | 8,612,229 |
| 2022-07-11 | 49.850 | 50.700 | 49.400 | 49.550 | 45.692 | 4,741,516 |
| 2022-07-08 | 50.900 | 52.300 | 50.200 | 50.200 | 46.291 | 10,978,729 |
| 2022-07-07 | 47.850 | 50.800 | 47.000 | 49.850 | 45.969 | 12,728,853 |
| 2022-07-06 | 49.850 | 50.600 | 47.050 | 47.050 | 43.387 | 11,265,093 |
| 2022-07-05 | 50.000 | 51.300 | 47.750 | 49.850 | 45.969 | 14,473,654 |
| 2022-07-04 | 50.500 | 50.900 | 48.600 | 48.700 | 44.908 | 11,891,050 |
| 2022-07-01 | 54.600 | 55.500 | 49.500 | 49.500 | 45.646 | 17,877,029 |
| 2022-06-30 | 57.100 | 57.400 | 55.000 | 55.000 | 50.718 | 8,081,017 |
| 2022-06-29 | 58.300 | 58.800 | 57.000 | 57.900 | 53.392 | 7,576,419 |
| 2022-06-28 | 62.000 | 62.000 | 59.200 | 59.300 | 54.683 | 10,840,337 |
| 2022-06-27 | 60.600 | 63.400 | 60.300 | 61.600 | 56.804 | 26,048,533 |
| 2022-06-24 | 56.600 | 61.100 | 56.500 | 59.300 | 54.683 | 22,214,015 |
| 2022-06-23 | 56.400 | 57.200 | 55.000 | 55.800 | 51.455 | 7,081,402 |
| 2022-06-22 | 60.000 | 60.100 | 55.900 | 56.300 | 51.916 | 10,195,218 |
| 2022-06-21 | 58.400 | 60.300 | 57.200 | 59.700 | 55.052 | 9,854,561 |
| 2022-06-20 | 62.900 | 62.900 | 57.800 | 57.800 | 53.300 | 10,235,671 |
| 2022-06-17 | 60.800 | 62.900 | 60.000 | 62.900 | 58.003 | 8,318,412 |
| 2022-06-16 | 65.200 | 65.300 | 62.000 | 62.000 | 57.173 | 9,487,291 |
| 2022-06-15 | 64.600 | 64.900 | 63.700 | 63.900 | 58.925 | 5,545,253 |
| 2022-06-14 | 63.100 | 65.000 | 62.500 | 64.600 | 59.570 | 9,192,410 |
| 2022-06-13 | 65.400 | 66.000 | 63.300 | 63.800 | 58.832 | 10,146,249 |
| 2022-06-10 | 67.100 | 67.700 | 66.900 | 67.400 | 62.152 | 4,822,422 |
| 2022-06-09 | 69.000 | 69.000 | 68.000 | 68.400 | 63.074 | 4,662,739 |
| 2022-06-08 | 69.900 | 70.800 | 68.200 | 69.100 | 63.720 | 10,400,677 |
| 2022-06-07 | 69.000 | 69.300 | 68.000 | 68.400 | 63.074 | 4,989,557 |
| 2022-06-06 | 70.400 | 70.500 | 68.500 | 68.900 | 63.535 | 9,108,310 |
| 2022-06-02 | 70.000 | 73.200 | 69.800 | 70.400 | 64.919 | 30,960,378 |
| 2022-06-01 | 69.800 | 70.500 | 69.200 | 69.300 | 63.904 | 10,668,944 |
| 2022-05-31 | 69.300 | 70.500 | 68.900 | 68.900 | 63.535 | 19,610,120 |
| 2022-05-30 | 69.200 | 69.700 | 68.500 | 68.600 | 63.259 | 11,427,970 |
| 2022-05-27 | 67.900 | 69.200 | 67.500 | 68.300 | 62.982 | 13,696,531 |
| 2022-05-26 | 67.800 | 68.100 | 66.100 | 66.600 | 61.414 | 12,493,587 |
| 2022-05-25 | 66.700 | 68.600 | 66.000 | 67.800 | 62.521 | 16,779,475 |
| 2022-05-24 | 68.800 | 69.600 | 65.200 | 65.800 | 60.677 | 17,795,058 |
| 2022-05-23 | 69.100 | 69.800 | 67.700 | 68.000 | 62.705 | 15,164,549 |
| 2022-05-20 | 69.700 | 69.800 | 67.800 | 68.100 | 62.798 | 22,822,939 |
| 2022-05-19 | 64.700 | 70.000 | 64.600 | 70.000 | 64.550 | 27,604,909 |
| 2022-05-18 | 70.000 | 70.800 | 67.000 | 67.200 | 61.968 | 51,218,811 |
| 2022-05-17 | 63.000 | 68.300 | 62.900 | 68.300 | 62.982 | 30,074,670 |
| 2022-05-16 | 63.400 | 64.500 | 62.100 | 62.100 | 57.265 | 10,828,627 |
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.