Etron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	38.300	39.100	37.950	38.500	38.500	9,968,002
2025-10-20	38.800	38.950	37.250	38.450	38.450	11,838,081
2025-10-17	38.200	39.750	37.800	38.600	38.600	18,942,265
2025-10-16	36.000	38.600	36.000	38.000	38.000	11,243,077
2025-10-15	36.300	36.950	35.350	35.750	35.750	5,583,656
2025-10-14	38.800	39.550	36.200	36.200	36.200	14,886,125
2025-10-13	36.500	38.250	36.500	38.250	38.250	10,897,271
2025-10-09	38.100	39.850	37.400	39.300	39.300	30,646,170
2025-10-08	36.250	36.700	35.050	36.700	36.700	5,830,880
2025-10-07	35.350	37.500	35.300	36.500	36.500	10,391,877
2025-10-03	35.000	35.800	34.750	34.850	34.850	4,259,926
2025-10-02	36.000	36.600	35.150	35.250	35.250	9,955,133
2025-10-01	34.250	35.750	34.150	35.250	35.250	5,713,488
2025-09-30	35.000	35.400	34.000	34.250	34.250	5,843,175
2025-09-29	33.200	33.200	33.200	33.200	33.200	0
2025-09-26	35.150	35.350	33.200	33.200	33.200	7,125,589
2025-09-25	36.300	37.350	35.450	35.550	35.550	5,867,691
2025-09-24	36.800	37.000	35.850	36.350	36.350	6,051,473
2025-09-23	37.550	37.550	36.250	36.650	36.650	7,915,676
2025-09-22	38.000	39.000	37.050	37.200	37.200	10,004,533
2025-09-19	40.000	40.200	37.650	37.850	37.850	20,858,350
2025-09-18	35.800	39.300	35.800	38.600	38.600	35,482,731
2025-09-17	35.600	36.200	35.200	35.850	35.850	7,381,579
2025-09-16	35.600	37.500	35.000	35.750	35.750	19,956,445
2025-09-15	35.100	35.950	34.050	35.750	35.750	14,725,674
2025-09-12	34.500	36.000	34.250	34.400	34.400	10,678,843
2025-09-11	34.050	34.950	33.200	33.450	33.450	6,876,334
2025-09-10	34.750	35.000	33.800	33.800	33.800	4,971,258
2025-09-09	34.450	35.250	34.000	34.250	34.250	6,522,815
2025-09-08	34.700	35.500	33.650	35.100	35.100	14,891,804
2025-09-05	32.600	34.300	32.450	33.950	33.950	7,595,052
2025-09-04	33.250	33.900	32.250	32.250	32.250	3,847,126
2025-09-03	32.850	33.550	32.850	32.900	32.900	3,364,105
2025-09-02	33.550	33.750	32.350	32.550	32.550	4,136,884
2025-09-01	33.950	34.350	33.200	33.250	33.250	6,101,521
2025-08-29	33.600	35.900	33.450	34.450	34.450	25,321,075
2025-08-28	33.500	33.950	33.000	33.100	33.100	4,740,307
2025-08-27	33.150	34.900	33.050	33.350	33.350	13,728,733
2025-08-26	32.950	33.250	32.450	32.750	32.750	7,935,821
2025-08-25	32.700	33.800	32.150	33.800	33.800	13,136,230
2025-08-22	33.150	33.950	31.750	32.500	32.500	17,867,578
2025-08-21	30.550	33.300	30.550	32.550	32.550	14,173,891
2025-08-20	30.800	31.550	30.450	30.550	30.550	6,433,231
2025-08-19	31.900	31.950	30.900	30.950	30.950	5,465,111
2025-08-18	32.500	33.450	31.300	31.900	31.900	24,303,652
2025-08-15	29.800	32.150	29.400	32.150	32.150	16,805,646
2025-08-14	29.300	29.650	29.000	29.250	29.250	2,547,436
2025-08-13	29.700	30.600	29.000	29.200	29.200	5,637,360
2025-08-12	29.750	30.600	29.250	29.700	29.700	5,804,653
2025-08-11	30.400	31.000	29.200	29.500	29.500	17,777,093
2025-08-08	28.050	30.100	28.050	30.100	30.100	19,488,645
2025-08-07	28.000	28.150	27.350	27.400	27.400	2,183,731
2025-08-06	27.950	28.800	27.700	28.050	28.050	4,696,129
2025-08-05	27.200	28.450	27.200	28.000	28.000	3,730,239
2025-08-04	26.650	27.150	26.300	27.050	27.050	869,421
2025-08-01	26.650	26.650	26.650	26.650	26.650	1,177,305
2025-07-31	27.200	27.200	26.600	26.650	26.650	1,322,650
2025-07-30	27.000	27.500	26.550	27.200	27.200	1,621,957
2025-07-29	27.550	27.700	27.000	27.000	27.000	1,882,000
2025-07-28	28.200	28.350	27.350	27.550	27.550	3,630,896

← NewerPage 5 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.