Etron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	63.000	66.000	62.200	64.900	64.900	11,055,566
2026-01-15	60.900	62.500	60.600	62.000	62.000	4,853,579
2026-01-14	60.700	61.300	59.900	60.400	60.400	3,360,206
2026-01-13	63.000	63.000	59.000	60.700	60.700	5,272,028
2026-01-12	62.000	62.300	61.000	62.000	62.000	5,793,994
2026-01-09	62.000	62.000	55.800	60.100	60.100	7,585,408
2026-01-08	63.000	63.200	61.300	61.800	61.800	8,823,383
2026-01-07	63.000	63.200	61.000	61.000	61.000	13,849,915
2026-01-06	62.000	63.200	60.000	62.800	62.800	83,243,485
2026-01-05	61.200	61.300	58.600	61.300	61.300	46,571,818
2026-01-02	50.800	55.800	50.300	55.800	55.800	33,887,752
2025-12-31	50.200	52.400	49.350	50.800	50.800	64,413,772
2025-12-30	44.600	49.050	44.400	49.050	49.050	53,800,012
2025-12-29	43.850	45.500	42.300	44.600	44.600	28,815,263
2025-12-26	41.900	45.000	41.300	43.800	43.800	22,917,363
2025-12-24	40.450	41.600	39.800	41.450	41.450	11,273,284
2025-12-23	41.200	41.200	40.150	40.200	40.200	5,395,660
2025-12-22	40.400	41.500	40.400	40.550	40.550	9,135,562
2025-12-19	40.550	41.450	39.200	39.400	39.400	10,443,097
2025-12-18	40.150	42.000	39.200	39.300	39.300	17,075,094
2025-12-17	39.450	40.150	39.150	39.750	39.750	4,659,092
2025-12-16	39.650	39.800	38.200	38.850	38.850	5,371,121
2025-12-15	40.050	40.400	39.200	39.900	39.900	6,045,914
2025-12-12	39.700	42.200	39.550	41.500	41.500	10,826,008
2025-12-11	40.150	40.700	39.350	39.400	39.400	5,181,089
2025-12-10	42.150	42.600	39.850	40.000	40.000	9,835,250
2025-12-09	41.200	43.500	40.650	41.750	41.750	15,916,441
2025-12-08	40.300	41.200	39.650	39.800	39.800	10,851,003
2025-12-05	38.300	40.400	38.300	39.800	39.800	12,904,081
2025-12-04	38.100	38.400	37.250	38.350	38.350	4,535,447
2025-12-03	39.000	39.700	38.100	38.100	38.100	4,700,657
2025-12-02	38.800	39.050	38.200	38.600	38.600	3,703,532
2025-12-01	39.550	39.700	38.400	38.550	38.550	3,499,852
2025-11-28	39.900	40.700	39.300	39.500	39.500	5,882,429
2025-11-27	38.900	39.400	38.300	39.400	39.400	4,025,197
2025-11-26	39.750	40.100	38.000	38.250	38.250	5,669,621
2025-11-25	40.700	41.400	39.500	39.500	39.500	5,033,635
2025-11-24	39.900	40.400	38.800	39.150	39.150	5,523,867
2025-11-21	41.200	42.000	39.350	39.700	39.700	10,704,906
2025-11-20	44.500	45.000	42.150	43.700	43.700	10,610,636
2025-11-19	43.550	44.750	42.400	42.600	42.600	8,344,424
2025-11-18	45.600	46.300	43.550	44.200	44.200	10,744,870
2025-11-17	46.500	47.750	45.550	45.950	45.950	21,565,552
2025-11-14	43.600	44.750	42.500	44.200	44.200	13,704,656
2025-11-13	47.150	48.100	45.350	45.650	45.650	26,666,956
2025-11-12	46.100	47.950	43.400	47.650	47.650	67,969,532
2025-11-11	42.850	45.750	42.800	45.750	45.750	56,543,144
2025-11-10	40.400	41.600	39.900	41.600	41.600	29,646,712
2025-11-07	37.100	38.150	36.000	37.850	37.850	8,323,673
2025-11-06	35.700	37.300	35.500	37.150	37.150	6,751,580
2025-11-05	34.400	35.400	34.350	35.000	35.000	3,671,740
2025-11-04	37.500	37.550	35.500	35.500	35.500	5,254,669
2025-11-03	36.550	37.700	36.200	37.300	37.300	4,816,930
2025-10-31	37.950	38.400	36.200	36.500	36.500	7,476,635
2025-10-30	37.650	39.500	37.150	37.550	37.550	14,686,686
2025-10-29	37.200	37.950	37.150	37.300	37.300	5,102,193
2025-10-28	38.300	38.800	36.650	36.850	36.850	10,946,483
2025-10-27	41.100	41.650	38.050	38.050	38.050	26,563,324
2025-10-23	38.400	39.350	37.850	38.750	38.750	10,474,612
2025-10-22	38.200	38.350	37.650	38.350	38.350	5,366,759

← NewerPage 4 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.