Etron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 78.800 | 79.500 | 75.900 | 76.500 | 70.544 | 14,995,285 |
| 2022-02-11 | 80.500 | 82.200 | 80.100 | 80.800 | 74.509 | 18,506,179 |
| 2022-02-10 | 78.500 | 82.600 | 78.000 | 81.600 | 75.247 | 38,321,758 |
| 2022-02-09 | 75.900 | 78.700 | 75.400 | 77.800 | 71.742 | 22,000,040 |
| 2022-02-08 | 72.500 | 76.000 | 72.000 | 76.000 | 70.083 | 14,559,883 |
| 2022-02-07 | 72.000 | 73.500 | 69.200 | 73.000 | 67.316 | 13,486,814 |
| 2022-01-26 | 70.700 | 72.200 | 70.400 | 70.800 | 65.287 | 9,141,311 |
| 2022-01-25 | 73.200 | 74.400 | 70.500 | 70.700 | 65.195 | 12,416,939 |
| 2022-01-24 | 73.000 | 74.800 | 70.400 | 73.900 | 68.146 | 17,410,755 |
| 2022-01-21 | 76.800 | 77.400 | 74.200 | 74.300 | 68.515 | 12,352,001 |
| 2022-01-20 | 78.700 | 80.000 | 78.000 | 78.100 | 72.019 | 9,320,156 |
| 2022-01-19 | 77.000 | 79.200 | 76.900 | 78.800 | 72.665 | 7,156,986 |
| 2022-01-18 | 79.000 | 80.800 | 78.500 | 78.500 | 72.388 | 11,653,655 |
| 2022-01-17 | 78.000 | 79.900 | 77.400 | 79.500 | 73.310 | 18,687,153 |
| 2022-01-14 | 76.700 | 77.000 | 74.700 | 76.900 | 70.912 | 18,825,545 |
| 2022-01-13 | 78.400 | 78.700 | 75.500 | 76.700 | 70.728 | 18,356,077 |
| 2022-01-12 | 78.300 | 79.900 | 77.100 | 78.300 | 72.203 | 17,763,121 |
| 2022-01-11 | 80.400 | 81.200 | 76.000 | 77.500 | 71.466 | 28,978,181 |
| 2022-01-10 | 79.000 | 83.100 | 78.700 | 81.300 | 74.970 | 16,016,191 |
| 2022-01-07 | 86.000 | 86.200 | 80.200 | 81.300 | 74.970 | 23,459,542 |
| 2022-01-06 | 83.300 | 86.400 | 82.500 | 86.000 | 79.304 | 19,897,549 |
| 2022-01-05 | 88.100 | 88.500 | 84.000 | 84.400 | 77.828 | 25,191,568 |
| 2022-01-04 | 92.500 | 93.000 | 87.900 | 88.100 | 81.240 | 20,525,635 |
| 2022-01-03 | 91.500 | 92.200 | 89.700 | 91.900 | 84.745 | 14,631,208 |
| 2021-12-30 | 91.900 | 92.100 | 90.100 | 90.400 | 83.361 | 11,222,511 |
| 2021-12-29 | 91.200 | 91.800 | 89.800 | 91.500 | 84.376 | 17,651,343 |
| 2021-12-28 | 93.000 | 93.600 | 90.100 | 90.600 | 83.546 | 21,799,904 |
| 2021-12-27 | 93.900 | 94.400 | 91.500 | 92.100 | 84.929 | 18,685,024 |
| 2021-12-24 | 94.600 | 95.500 | 92.000 | 92.400 | 85.206 | 33,985,836 |
| 2021-12-23 | 95.100 | 95.500 | 92.100 | 93.200 | 85.943 | 37,632,993 |
| 2021-12-22 | 96.600 | 98.500 | 93.000 | 93.200 | 85.943 | 79,642,361 |
| 2021-12-21 | 94.200 | 96.400 | 93.600 | 94.500 | 87.142 | 66,274,776 |
| 2021-12-20 | 93.000 | 97.600 | 92.000 | 92.200 | 85.021 | 93,906,299 |
| 2021-12-17 | 99.400 | 99.700 | 90.200 | 91.900 | 84.745 | 109,869,263 |
| 2021-12-16 | 92.000 | 99.900 | 91.700 | 99.900 | 92.122 | 142,206,108 |
| 2021-12-15 | 85.300 | 90.900 | 84.400 | 90.900 | 83.822 | 109,462,604 |
| 2021-12-14 | 83.000 | 84.700 | 80.800 | 83.300 | 76.814 | 37,373,242 |
| 2021-12-13 | 86.100 | 86.400 | 82.000 | 82.200 | 75.800 | 33,788,894 |
| 2021-12-10 | 88.400 | 89.800 | 85.000 | 85.100 | 78.474 | 49,548,528 |
| 2021-12-09 | 86.800 | 92.900 | 85.800 | 87.900 | 81.056 | 124,880,517 |
| 2021-12-08 | 87.100 | 87.700 | 84.300 | 84.500 | 77.921 | 28,467,196 |
| 2021-12-07 | 87.100 | 89.100 | 84.500 | 85.000 | 78.382 | 31,179,676 |
| 2021-12-06 | 86.000 | 87.300 | 85.000 | 86.300 | 79.581 | 25,596,098 |
| 2021-12-03 | 85.500 | 90.200 | 85.000 | 87.600 | 80.779 | 46,915,890 |
| 2021-12-02 | 88.500 | 90.900 | 83.600 | 84.200 | 77.644 | 38,647,511 |
| 2021-12-01 | 86.100 | 90.200 | 84.400 | 90.000 | 82.993 | 38,414,374 |
| 2021-11-30 | 87.000 | 94.000 | 86.700 | 87.300 | 80.503 | 74,884,876 |
| 2021-11-29 | 83.000 | 86.400 | 80.200 | 85.500 | 78.843 | 44,776,140 |
| 2021-11-26 | 86.500 | 87.900 | 80.600 | 83.600 | 77.091 | 51,375,300 |
| 2021-11-25 | 90.000 | 93.000 | 86.300 | 86.600 | 79.857 | 70,215,749 |
| 2021-11-24 | 89.900 | 92.000 | 86.000 | 87.500 | 80.687 | 60,491,063 |
| 2021-11-23 | 95.100 | 98.000 | 90.900 | 90.900 | 83.822 | 62,110,247 |
| 2021-11-22 | 98.500 | 104.00 | 96.600 | 101.00 | 93.136 | 16,829,509 |
| 2021-11-19 | 92.800 | 99.900 | 92.000 | 97.800 | 90.185 | 19,168,331 |
| 2021-11-18 | 90.000 | 96.000 | 89.500 | 91.500 | 84.376 | 13,864,730 |
| 2021-11-17 | 91.500 | 91.700 | 88.000 | 90.100 | 83.085 | 14,804,730 |
| 2021-11-16 | 83.000 | 90.200 | 82.000 | 90.000 | 82.993 | 28,916,437 |
| 2021-11-15 | 83.000 | 83.000 | 79.600 | 82.000 | 75.615 | 18,940,516 |
| 2021-11-12 | 77.900 | 81.500 | 76.500 | 81.500 | 75.154 | 18,629,667 |
| 2021-11-11 | 78.200 | 81.100 | 75.000 | 76.200 | 70.267 | 25,900,560 |
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.