Etron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 61.000 | 62.500 | 60.400 | 61.900 | 57.080 | 11,686,656 |
| 2022-05-12 | 59.300 | 61.400 | 59.000 | 59.000 | 54.406 | 10,820,110 |
| 2022-05-11 | 61.500 | 61.600 | 59.500 | 59.900 | 55.236 | 12,398,842 |
| 2022-05-10 | 60.200 | 63.200 | 60.000 | 62.000 | 57.173 | 14,851,571 |
| 2022-05-09 | 65.700 | 66.100 | 62.600 | 62.700 | 57.818 | 12,129,510 |
| 2022-05-06 | 65.200 | 67.900 | 64.700 | 66.800 | 61.599 | 15,719,181 |
| 2022-05-05 | 65.000 | 68.300 | 65.000 | 67.900 | 62.613 | 20,800,290 |
| 2022-05-04 | 64.500 | 64.500 | 63.000 | 63.000 | 58.095 | 5,642,127 |
| 2022-05-03 | 61.800 | 63.800 | 61.800 | 63.700 | 58.740 | 6,066,884 |
| 2022-04-29 | 62.700 | 64.900 | 61.700 | 61.800 | 56.988 | 12,709,691 |
| 2022-04-28 | 61.400 | 62.500 | 59.200 | 60.600 | 55.882 | 8,522,806 |
| 2022-04-27 | 58.100 | 61.800 | 57.500 | 60.700 | 55.974 | 13,985,025 |
| 2022-04-26 | 65.400 | 65.500 | 62.000 | 62.000 | 57.173 | 7,451,867 |
| 2022-04-25 | 64.300 | 65.800 | 62.900 | 64.100 | 59.109 | 10,296,351 |
| 2022-04-22 | 68.000 | 68.800 | 66.800 | 67.200 | 61.968 | 12,317,936 |
| 2022-04-21 | 67.500 | 70.000 | 66.500 | 70.000 | 64.550 | 13,222,805 |
| 2022-04-20 | 65.500 | 66.400 | 63.600 | 66.100 | 60.953 | 10,478,389 |
| 2022-04-19 | 66.900 | 67.500 | 64.400 | 64.400 | 59.386 | 9,785,366 |
| 2022-04-18 | 63.800 | 67.000 | 62.900 | 66.000 | 60.861 | 12,666,044 |
| 2022-04-15 | 68.500 | 69.000 | 65.500 | 65.500 | 60.400 | 16,513,337 |
| 2022-04-14 | 72.700 | 72.800 | 69.600 | 70.300 | 64.826 | 8,846,430 |
| 2022-04-13 | 71.800 | 72.800 | 71.500 | 72.000 | 66.394 | 6,717,325 |
| 2022-04-12 | 70.000 | 72.300 | 69.000 | 71.100 | 65.564 | 9,371,255 |
| 2022-04-11 | 74.400 | 74.500 | 70.600 | 70.600 | 65.103 | 14,164,934 |
| 2022-04-08 | 76.000 | 76.400 | 74.100 | 74.900 | 69.068 | 6,109,466 |
| 2022-04-07 | 78.700 | 79.600 | 74.500 | 74.600 | 68.792 | 12,860,858 |
| 2022-04-06 | 80.500 | 80.500 | 79.200 | 79.500 | 73.310 | 4,391,278 |
| 2022-04-01 | 79.600 | 81.300 | 79.000 | 81.000 | 74.693 | 4,540,316 |
| 2022-03-31 | 83.500 | 83.500 | 80.500 | 80.500 | 74.232 | 7,043,078 |
| 2022-03-30 | 85.100 | 85.600 | 83.000 | 83.000 | 76.538 | 23,267,922 |
| 2022-03-29 | 82.300 | 84.600 | 82.200 | 83.500 | 76.999 | 16,717,731 |
| 2022-03-28 | 79.900 | 82.000 | 79.300 | 81.600 | 75.247 | 8,546,226 |
| 2022-03-25 | 85.400 | 85.400 | 80.700 | 80.900 | 74.601 | 19,429,146 |
| 2022-03-24 | 82.500 | 84.000 | 82.200 | 84.000 | 77.460 | 17,205,296 |
| 2022-03-23 | 81.500 | 85.100 | 81.400 | 83.000 | 76.538 | 33,261,940 |
| 2022-03-22 | 79.300 | 80.400 | 78.300 | 80.300 | 74.048 | 9,870,530 |
| 2022-03-21 | 80.400 | 81.000 | 78.400 | 79.400 | 73.218 | 14,283,100 |
| 2022-03-18 | 78.900 | 79.400 | 77.700 | 78.900 | 72.757 | 12,073,089 |
| 2022-03-17 | 76.900 | 79.700 | 76.200 | 78.800 | 72.665 | 23,140,176 |
| 2022-03-16 | 76.000 | 76.200 | 72.800 | 73.700 | 67.962 | 10,470,937 |
| 2022-03-15 | 77.000 | 77.200 | 73.000 | 73.400 | 67.685 | 13,276,033 |
| 2022-03-14 | 78.400 | 79.200 | 77.000 | 77.700 | 71.650 | 10,118,570 |
| 2022-03-11 | 78.300 | 79.500 | 77.200 | 77.600 | 71.558 | 10,514,584 |
| 2022-03-10 | 79.100 | 80.000 | 78.400 | 78.600 | 72.480 | 14,765,342 |
| 2022-03-09 | 77.000 | 77.500 | 75.200 | 76.500 | 70.544 | 17,502,306 |
| 2022-03-08 | 74.100 | 78.900 | 74.000 | 74.000 | 68.238 | 30,815,599 |
| 2022-03-07 | 83.100 | 83.800 | 78.800 | 79.400 | 73.218 | 20,758,772 |
| 2022-03-04 | 85.600 | 88.300 | 84.600 | 85.100 | 78.474 | 30,882,666 |
| 2022-03-03 | 87.200 | 89.300 | 85.500 | 85.900 | 79.212 | 54,699,897 |
| 2022-03-02 | 81.200 | 86.300 | 80.000 | 85.400 | 78.751 | 30,100,220 |
| 2022-03-01 | 80.500 | 82.600 | 79.800 | 82.200 | 75.800 | 12,412,681 |
| 2022-02-25 | 80.400 | 81.800 | 78.400 | 78.800 | 72.665 | 21,168,625 |
| 2022-02-24 | 80.800 | 81.700 | 76.800 | 77.600 | 71.558 | 24,150,436 |
| 2022-02-23 | 82.400 | 83.700 | 81.600 | 83.100 | 76.630 | 23,232,792 |
| 2022-02-22 | 83.700 | 84.600 | 80.800 | 80.800 | 74.509 | 25,055,306 |
| 2022-02-21 | 89.400 | 90.800 | 85.000 | 85.000 | 78.382 | 54,970,294 |
| 2022-02-18 | 82.300 | 88.800 | 82.200 | 87.900 | 81.056 | 64,818,468 |
| 2022-02-17 | 83.000 | 85.500 | 82.700 | 84.400 | 77.828 | 78,631,036 |
| 2022-02-16 | 77.500 | 81.900 | 77.000 | 81.900 | 75.523 | 20,692,770 |
| 2022-02-15 | 75.800 | 78.000 | 74.000 | 74.500 | 68.699 | 12,763,983 |
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.