Etron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	28.600	29.000	28.150	28.150	28.150	2,693,182
2025-04-30	29.500	29.950	28.300	28.600	28.600	11,907,142
2025-04-29	26.800	28.300	26.800	28.300	28.300	4,109,785
2025-04-28	24.800	25.900	24.500	25.750	25.750	2,278,181
2025-04-25	23.750	24.950	23.700	24.550	24.550	1,732,631
2025-04-24	23.650	23.900	22.950	23.050	23.050	518,126
2025-04-23	22.950	23.300	22.750	23.200	23.200	646,609
2025-04-22	21.900	22.800	21.850	22.200	22.200	587,492
2025-04-21	23.250	23.500	22.250	22.250	22.250	704,050
2025-04-18	23.500	24.300	23.450	23.500	23.500	522,739
2025-04-17	23.500	23.700	23.000	23.500	23.500	473,768
2025-04-16	24.400	24.400	23.350	23.450	23.450	825,180
2025-04-15	23.700	24.150	23.200	24.100	24.100	813,527
2025-04-14	23.900	24.300	22.450	23.100	23.100	1,636,894
2025-04-11	21.600	22.850	20.650	22.750	22.750	1,970,765
2025-04-10	22.500	22.900	22.450	22.900	22.900	2,511,233
2025-04-09	20.850	20.850	20.850	20.850	20.850	1,067,616
2025-04-08	23.150	23.150	23.150	23.150	23.150	653,790
2025-04-07	25.700	25.700	25.700	25.700	25.700	112,933
2025-04-02	27.950	28.650	27.850	28.550	28.550	815,561
2025-04-01	27.550	29.000	27.350	28.450	28.450	1,436,631
2025-03-31	28.450	28.750	26.800	26.800	26.800	2,707,376
2025-03-28	31.550	31.550	29.300	29.500	29.500	2,986,572
2025-03-27	32.000	32.100	31.550	31.650	31.650	1,068,661
2025-03-26	32.400	32.800	32.100	32.150	32.150	755,911
2025-03-25	33.000	33.100	32.250	32.400	32.400	648,464
2025-03-24	33.600	33.800	32.650	32.650	32.650	1,239,592
2025-03-21	34.100	34.100	33.600	33.650	33.650	614,665
2025-03-20	34.200	34.300	33.800	33.850	33.850	716,979
2025-03-19	34.350	34.550	33.800	33.800	33.800	814,864
2025-03-18	33.800	34.600	33.750	34.350	34.350	1,626,387
2025-03-17	33.350	34.200	33.350	33.750	33.750	1,326,697
2025-03-14	33.250	33.300	32.750	33.300	33.300	629,238
2025-03-13	33.000	34.300	32.700	32.700	32.700	1,872,800
2025-03-12	32.600	33.700	32.300	32.800	32.800	1,167,738
2025-03-11	32.200	32.700	31.500	32.450	32.450	1,271,334
2025-03-10	33.150	33.150	33.150	33.150	33.150	0
2025-03-07	33.200	33.700	33.000	33.150	33.150	1,108,425
2025-03-06	34.350	34.650	33.600	33.600	33.600	837,906
2025-03-05	33.850	34.400	33.700	34.200	34.200	727,846
2025-03-04	33.600	33.900	33.050	33.700	33.700	997,609
2025-03-03	34.350	34.600	33.600	33.900	33.900	1,344,558
2025-02-27	35.200	35.500	34.300	34.300	34.300	7,580,750
2025-02-26	35.200	35.200	34.850	34.850	34.850	1,545,613
2025-02-25	35.100	35.800	35.000	35.350	35.350	2,711,820
2025-02-24	34.350	35.200	34.350	35.000	35.000	1,494,234
2025-02-21	34.500	34.800	34.000	34.650	34.650	1,537,357
2025-02-20	35.000	35.400	34.100	34.500	34.500	1,996,552
2025-02-19	35.100	35.450	34.750	34.900	34.900	1,899,589
2025-02-18	35.200	35.850	34.800	35.000	35.000	2,049,904
2025-02-17	35.250	35.750	34.850	34.950	34.950	2,125,646
2025-02-14	34.600	35.500	34.450	35.250	35.250	2,131,685
2025-02-13	33.750	35.200	33.650	34.950	34.950	3,124,106
2025-02-12	33.750	33.850	33.000	33.450	33.450	949,576
2025-02-11	33.600	33.800	33.150	33.450	33.450	712,688
2025-02-10	33.200	33.750	33.100	33.650	33.650	1,115,495
2025-02-07	32.800	33.300	32.550	33.200	33.200	892,186
2025-02-06	32.050	32.800	32.050	32.750	32.750	870,168
2025-02-05	32.150	32.250	31.750	31.900	31.900	870,653
2025-02-04	31.600	31.900	31.600	31.600	31.600	692,209

← NewerPage 7 of 21 · 1,216 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.