Etron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	39.200	39.200	37.550	37.650	37.650	2,501,000
2024-10-28	39.950	40.150	39.150	39.400	39.400	1,710,000
2024-10-25	40.450	40.450	39.600	39.750	39.750	2,478,000
2024-10-24	39.250	40.450	39.050	40.050	40.050	4,238,000
2024-10-23	40.000	40.000	39.250	39.250	39.250	1,079,000
2024-10-22	39.900	40.250	39.650	39.750	39.750	2,088,000
2024-10-21	38.800	39.850	38.800	39.850	39.850	1,601,000
2024-10-18	40.050	40.050	38.550	38.750	38.750	2,487,000
2024-10-17	40.250	40.500	39.550	39.750	39.750	2,451,000
2024-10-16	39.350	40.250	39.250	40.200	40.200	2,486,000
2024-10-15	39.800	40.100	39.650	39.650	39.650	2,590,000
2024-10-14	39.000	40.250	38.900	39.800	39.800	3,372,000
2024-10-11	38.350	39.150	37.800	38.550	38.550	2,912,000
2024-10-09	39.700	39.800	38.600	38.650	38.650	1,831,000
2024-10-08	40.050	40.100	39.300	39.400	39.400	2,479,000
2024-10-07	40.000	40.150	39.250	40.050	40.050	4,401,000
2024-10-04	38.950	40.700	38.500	39.950	39.950	12,390,000
2024-10-01	38.000	39.000	37.050	38.800	38.800	4,018,000
2024-09-30	37.850	37.900	37.250	37.350	37.350	854,000
2024-09-27	38.100	38.800	37.900	37.950	37.950	2,160,000
2024-09-26	38.500	38.700	37.200	37.800	37.800	2,799,000
2024-09-25	36.400	38.500	36.400	37.750	37.750	2,792,000
2024-09-24	36.850	36.950	36.150	36.150	36.150	709,000
2024-09-23	36.500	37.250	36.300	36.600	36.600	1,065,000
2024-09-20	37.050	37.250	36.150	36.350	36.350	1,153,000
2024-09-19	36.000	36.700	35.450	36.700	36.700	1,520,000
2024-09-18	37.100	37.200	35.950	35.950	35.950	1,243,000
2024-09-16	36.700	37.050	36.600	37.050	37.050	592,000
2024-09-13	36.500	36.550	36.100	36.400	36.400	539,000
2024-09-12	36.050	36.400	35.850	36.250	36.250	724,000
2024-09-11	35.650	36.100	35.300	35.300	35.300	593,000
2024-09-10	35.900	36.650	35.350	35.600	35.600	1,244,000
2024-09-09	35.000	36.350	34.200	36.100	36.100	883,000
2024-09-06	36.050	36.500	35.950	35.950	35.950	750,000
2024-09-05	36.550	37.300	35.950	35.950	35.950	1,064,000
2024-09-04	36.550	36.750	35.250	36.100	36.100	2,019,000
2024-09-03	39.200	39.250	38.100	38.100	38.100	1,528,000
2024-09-02	39.550	39.700	38.900	39.000	39.000	950,000
2024-08-30	39.150	39.550	38.950	39.300	39.300	1,131,000
2024-08-29	38.600	39.100	38.600	38.900	38.900	753,000
2024-08-28	39.850	39.950	39.200	39.250	39.250	820,000
2024-08-27	39.800	40.100	39.350	39.550	39.550	1,333,000
2024-08-26	39.400	41.100	39.400	40.200	40.200	3,238,000
2024-08-23	39.300	39.450	38.200	39.150	39.150	1,191,000
2024-08-22	40.150	40.300	39.700	39.700	39.700	757,000
2024-08-21	39.800	40.350	39.600	39.950	39.950	737,000
2024-08-20	40.450	40.700	40.000	40.050	40.050	1,327,000
2024-08-19	39.000	40.200	38.950	40.000	40.000	2,028,000
2024-08-16	39.600	39.750	39.100	39.100	39.100	1,241,000
2024-08-15	39.300	39.350	38.600	39.050	39.050	830,000
2024-08-14	39.100	39.650	38.750	39.150	39.150	1,410,000
2024-08-13	39.450	39.450	38.350	38.800	38.800	1,523,000
2024-08-12	38.700	39.500	38.500	39.300	39.300	2,826,000
2024-08-09	37.950	39.000	37.950	38.100	38.100	9,542,000
2024-08-08	37.400	37.950	36.850	37.600	37.600	1,311,000
2024-08-07	36.200	38.100	35.800	38.050	38.050	2,520,000
2024-08-06	36.750	36.900	33.000	35.600	35.600	3,618,000
2024-08-05	38.500	38.500	35.550	35.600	35.600	5,725,000
2024-08-02	40.800	40.800	39.500	39.500	39.500	4,304,000
2024-08-01	41.900	42.300	41.450	41.950	41.950	2,670,000

← NewerPage 9 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.