Etron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	28.200	28.350	27.350	27.550	27.550	3,630,896
2025-07-25	28.200	28.700	27.900	28.350	28.350	11,516,564
2025-07-24	26.500	27.500	25.750	27.400	27.400	2,828,743
2025-07-23	25.600	26.500	25.600	26.200	26.200	1,261,513
2025-07-22	26.500	26.750	25.300	25.350	25.350	1,379,340
2025-07-21	26.650	26.950	26.200	26.350	26.350	818,403
2025-07-18	27.100	27.100	26.450	26.650	26.650	2,175,862
2025-07-17	26.300	26.950	26.150	26.700	26.700	1,039,109
2025-07-16	25.900	26.550	25.900	26.300	26.300	1,642,066
2025-07-15	25.700	25.900	25.550	25.700	25.700	1,034,081
2025-07-14	26.150	26.150	25.550	25.650	25.650	643,576
2025-07-11	25.700	26.250	25.650	26.000	26.000	1,016,728
2025-07-10	26.300	26.450	25.500	25.700	25.700	1,417,091
2025-07-09	26.100	26.500	26.000	26.250	26.250	622,594
2025-07-08	26.450	26.600	26.050	26.100	26.100	938,186
2025-07-07	27.100	27.100	26.600	26.600	26.600	812,808
2025-07-04	28.550	28.750	27.000	27.100	27.100	2,566,045
2025-07-03	28.100	28.750	28.100	28.450	28.450	1,403,788
2025-07-02	27.700	28.350	27.650	28.100	28.100	1,538,896
2025-07-01	28.050	28.500	27.900	27.900	27.900	1,348,642
2025-06-30	28.500	28.700	27.750	28.100	28.100	1,469,652
2025-06-27	28.450	28.550	28.200	28.300	28.300	1,497,107
2025-06-26	28.550	28.950	28.150	28.300	28.300	2,365,569
2025-06-25	29.000	29.050	28.150	28.250	28.250	3,373,585
2025-06-24	29.600	29.650	28.450	28.600	28.600	5,989,488
2025-06-23	27.950	29.600	27.350	29.250	29.250	5,153,937
2025-06-20	29.400	29.800	28.400	28.550	28.550	6,957,350
2025-06-19	30.100	30.100	28.750	29.050	29.050	7,255,009
2025-06-18	28.850	31.300	28.800	30.100	30.100	20,233,404
2025-06-17	28.800	29.300	28.100	28.900	28.900	4,962,426
2025-06-16	27.550	29.550	27.250	28.650	28.650	7,642,724
2025-06-13	27.800	28.700	27.300	27.350	27.350	5,342,788
2025-06-12	27.850	28.400	27.350	28.000	28.000	2,662,189
2025-06-11	27.100	28.600	26.600	27.950	27.950	6,244,188
2025-06-10	26.450	27.650	26.150	26.700	26.700	2,922,265
2025-06-09	27.800	27.800	26.000	26.250	26.250	3,073,041
2025-06-06	27.700	27.900	27.150	27.400	27.400	4,250,313
2025-06-05	27.000	28.950	26.600	27.350	27.350	13,781,323
2025-06-04	24.500	26.500	24.250	26.500	26.500	2,933,433
2025-06-03	24.750	24.900	24.000	24.100	24.100	785,710
2025-06-02	25.500	25.500	24.400	24.400	24.400	1,038,532
2025-05-29	26.050	26.100	25.500	25.750	25.750	908,988
2025-05-28	26.600	26.800	25.550	25.600	25.600	1,268,699
2025-05-27	26.400	26.650	26.000	26.000	26.000	955,031
2025-05-26	27.800	27.850	26.300	26.400	26.400	1,972,628
2025-05-23	28.350	28.350	27.700	27.750	27.750	379,906
2025-05-22	28.000	28.250	27.300	28.050	28.050	924,069
2025-05-21	28.250	28.350	27.950	27.950	27.950	752,007
2025-05-20	27.600	28.100	27.300	27.900	27.900	1,459,422
2025-05-19	28.000	28.000	27.250	27.400	27.400	870,681
2025-05-16	28.500	28.700	27.900	28.000	28.000	1,221,628
2025-05-15	29.000	29.100	28.250	28.300	28.300	2,359,552
2025-05-14	29.550	29.950	28.900	28.950	28.950	5,177,246
2025-05-13	28.150	29.300	27.700	29.200	29.200	5,116,387
2025-05-12	27.500	28.250	27.500	27.900	27.900	1,959,076
2025-05-09	26.400	27.400	25.800	27.400	27.400	2,717,163
2025-05-08	26.200	26.550	26.100	26.100	26.100	777,498
2025-05-07	26.750	26.750	25.850	25.900	25.900	868,063
2025-05-06	26.450	27.000	26.450	26.600	26.600	991,171
2025-05-05	28.300	28.300	25.850	26.450	26.450	2,689,613

← NewerPage 6 of 21 · 1,219 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.