Etron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	31.950	32.000	31.150	31.500	31.500	952,166
2025-01-22	32.600	32.850	32.200	32.350	32.350	794,000
2025-01-21	32.600	33.000	32.250	32.300	32.300	753,000
2025-01-20	32.400	32.600	31.800	32.450	32.450	1,195,000
2025-01-17	32.650	32.950	32.200	32.300	32.300	957,000
2025-01-16	33.000	33.050	32.500	32.550	32.550	782,000
2025-01-15	32.300	32.800	32.200	32.300	32.300	961,000
2025-01-14	32.600	32.650	32.300	32.350	32.350	1,078,000
2025-01-13	33.950	33.950	32.200	32.400	32.400	1,955,000
2025-01-10	34.000	34.550	33.700	34.000	34.000	954,000
2025-01-09	35.450	35.800	34.050	34.100	34.100	1,743,000
2025-01-08	36.050	36.200	35.250	35.250	35.250	2,312,000
2025-01-07	36.000	37.350	35.600	36.300	36.300	4,391,000
2025-01-06	35.300	35.750	35.050	35.450	35.450	1,264,000
2025-01-03	35.900	36.500	34.800	34.800	34.800	2,644,000
2025-01-02	36.300	36.400	35.550	35.850	35.850	1,722,000
2024-12-31	36.250	36.300	35.600	36.150	36.150	2,087,000
2024-12-30	36.850	37.600	36.300	36.300	36.300	5,122,000
2024-12-27	35.500	37.150	35.350	36.750	36.750	4,883,000
2024-12-26	36.000	36.100	35.400	35.400	35.400	1,593,000
2024-12-25	35.850	36.250	35.300	35.800	35.800	2,235,000
2024-12-24	34.650	36.250	34.300	35.650	35.650	4,254,000
2024-12-23	34.900	35.350	34.100	34.250	34.250	1,969,000
2024-12-20	35.850	36.250	34.300	34.500	34.500	7,792,000
2024-12-19	33.850	35.850	33.700	35.500	35.500	3,649,000
2024-12-18	34.000	34.600	33.900	34.300	34.300	1,509,000
2024-12-17	32.100	34.300	32.100	34.000	34.000	1,886,000
2024-12-16	33.400	33.450	32.100	32.100	32.100	1,012,000
2024-12-13	34.150	34.300	33.000	33.300	33.300	1,009,000
2024-12-12	33.800	34.800	33.800	34.350	34.350	1,111,000
2024-12-11	34.050	34.500	33.550	33.700	33.700	938,000
2024-12-10	33.600	34.650	33.600	34.450	34.450	1,298,000
2024-12-09	34.050	34.050	33.550	33.550	33.550	739,000
2024-12-06	34.200	34.550	33.750	34.000	34.000	711,000
2024-12-05	34.800	34.900	34.000	34.000	34.000	1,062,000
2024-12-04	34.500	34.750	34.100	34.650	34.650	984,000
2024-12-03	33.750	34.300	33.200	34.000	34.000	1,024,000
2024-12-02	33.200	33.450	33.000	33.300	33.300	652,000
2024-11-29	32.750	33.050	32.350	32.900	32.900	1,043,000
2024-11-28	33.900	33.900	32.400	32.600	32.600	1,685,000
2024-11-27	35.000	35.000	33.650	33.650	33.650	898,000
2024-11-26	34.800	35.300	34.600	34.800	34.800	523,000
2024-11-25	34.750	35.300	34.650	34.900	34.900	823,000
2024-11-22	34.150	34.700	34.050	34.500	34.500	1,258,000
2024-11-21	33.600	34.100	33.150	33.800	33.800	973,000
2024-11-20	34.550	34.900	33.650	33.650	33.650	1,638,633
2024-11-19	34.600	34.650	34.050	34.400	34.400	1,326,000
2024-11-18	34.900	35.250	34.300	34.350	34.350	987,000
2024-11-15	34.950	36.250	34.900	35.350	35.350	1,060,000
2024-11-14	36.600	36.650	34.500	34.550	34.550	2,392,000
2024-11-13	37.500	37.500	36.500	36.500	36.500	953,000
2024-11-12	37.850	37.850	36.850	36.900	36.900	1,146,000
2024-11-11	38.150	38.200	37.850	37.950	37.950	681,000
2024-11-08	39.000	39.200	38.000	38.100	38.100	1,195,000
2024-11-07	38.000	38.950	38.000	38.800	38.800	1,298,000
2024-11-06	38.100	38.150	37.700	37.850	37.850	866,000
2024-11-05	36.850	38.050	36.800	37.950	37.950	1,094,000
2024-11-04	37.750	37.750	36.800	36.800	36.800	775,000
2024-11-01	36.250	37.750	36.200	37.750	37.750	994,000
2024-10-30	38.100	38.100	37.300	37.400	37.400	1,515,000

← NewerPage 8 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.