Etron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	65.900	65.900	59.500	61.100	61.100	23,544,242
2026-04-23	74.000	74.400	64.500	65.900	65.900	32,178,801
2026-04-22	69.000	71.800	67.600	71.600	71.600	20,408,514
2026-04-21	66.600	69.900	66.600	68.600	68.600	18,024,724
2026-04-20	68.000	68.100	65.000	66.000	66.000	11,963,100
2026-04-17	66.600	67.900	64.700	67.500	67.500	10,835,306
2026-04-16	68.500	68.900	66.400	66.500	66.500	9,244,355
2026-04-15	69.500	69.700	66.200	67.900	67.900	11,660,838
2026-04-14	70.100	72.300	68.200	68.400	68.400	15,666,742
2026-04-13	70.000	72.200	68.200	69.300	69.300	14,141,323
2026-04-10	74.500	75.900	69.100	70.700	70.700	29,259,751
2026-04-09	74.000	76.500	71.600	72.600	72.600	33,735,153
2026-04-08	69.500	71.000	69.100	71.000	71.000	5,455,250
2026-04-07	69.000	70.000	63.700	64.600	64.600	13,904,489
2026-04-02	72.200	75.000	66.100	66.100	66.100	19,908,274
2026-04-01	68.100	70.200	67.300	70.200	70.200	4,867,098
2026-03-31	68.500	70.000	63.900	63.900	63.900	6,415,379
2026-03-30	68.100	72.400	68.100	71.000	71.000	3,292,669
2026-03-27	66.400	71.100	66.400	71.000	71.000	5,054,785
2026-03-26	75.000	76.000	71.500	71.600	71.600	4,455,246
2026-03-25	72.500	74.800	72.300	74.100	74.100	5,368,555
2026-03-24	77.300	77.300	67.200	70.000	70.000	10,232,610
2026-03-23	73.600	76.000	73.500	74.500	74.500	9,079,904
2026-03-20	84.700	84.700	78.200	79.500	79.500	14,484,432
2026-03-19	82.500	87.900	80.400	84.300	84.300	19,711,747
2026-03-18	83.300	84.800	77.300	84.800	84.800	115,658,221
2026-03-17	73.800	77.100	71.600	77.100	77.100	65,268,439
2026-03-16	66.000	70.100	65.000	70.100	70.100	48,053,778
2026-03-13	61.400	65.900	60.300	63.800	63.800	40,314,597
2026-03-12	59.900	63.500	59.500	62.400	62.400	39,153,397
2026-03-11	58.300	61.500	58.100	60.800	60.800	31,606,713
2026-03-10	58.100	59.300	55.800	57.400	57.400	33,319,052
2026-03-09	50.500	56.000	49.500	55.100	55.100	31,530,235
2026-03-06	53.800	54.700	50.500	51.400	51.400	15,864,476
2026-03-05	52.500	53.900	52.000	53.900	53.900	7,718,665
2026-03-04	50.300	52.000	48.000	49.000	49.000	7,735,174
2026-03-03	57.800	58.800	52.600	53.100	53.100	10,648,901
2026-03-02	55.200	59.000	54.900	58.300	58.300	6,853,912
2026-02-26	58.200	59.000	56.700	58.800	58.800	7,051,254
2026-02-25	61.800	61.800	57.300	57.800	57.800	10,469,058
2026-02-24	57.100	61.200	56.700	60.500	60.500	12,134,453
2026-02-23	57.500	58.800	57.100	57.300	57.300	7,918,565
2026-02-11	54.100	56.600	53.800	55.700	55.700	7,836,945
2026-02-10	58.500	59.300	54.800	55.300	55.300	15,995,081
2026-02-09	57.200	57.500	56.900	57.500	57.500	5,336,849
2026-02-06	54.600	54.900	51.600	52.300	52.300	8,563,072
2026-02-05	56.000	57.700	55.300	55.800	55.800	6,196,326
2026-02-04	55.300	58.200	54.800	57.300	57.300	9,881,130
2026-02-03	56.900	59.200	54.400	55.700	55.700	18,860,096
2026-02-02	58.500	59.300	55.100	55.100	55.100	15,292,773
2026-01-30	60.500	64.800	59.500	61.200	61.200	31,399,521
2026-01-29	63.000	64.400	59.000	60.600	60.600	27,845,334
2026-01-28	59.500	63.600	59.400	62.100	62.100	23,961,053
2026-01-27	61.000	61.000	57.200	58.000	58.000	24,041,167
2026-01-26	60.800	63.800	59.500	61.100	61.100	21,222,712
2026-01-23	61.900	64.200	58.000	59.600	59.600	25,323,809
2026-01-22	65.600	66.800	60.200	60.600	60.600	38,024,273
2026-01-21	70.100	70.800	62.100	62.500	62.500	32,819,437
2026-01-20	65.000	69.000	65.000	69.000	69.000	8,448,171
2026-01-19	68.000	71.300	68.000	70.500	70.500	9,950,657

← NewerPage 3 of 21 · 1,218 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.