East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	36.400	36.400	35.000	35.350	35.350	21,000
2024-07-31	35.550	36.000	35.000	35.400	35.400	23,000
2024-07-30	34.900	35.700	34.700	35.700	35.700	47,000
2024-07-29	37.500	37.500	34.900	35.100	35.100	80,000
2024-07-26	37.150	38.600	36.050	36.250	36.250	109,000
2024-07-23	38.400	39.050	37.000	38.600	38.600	210,000
2024-07-22	40.350	40.900	38.800	39.600	39.600	771,000
2024-07-19	35.000	37.700	35.000	37.700	37.700	351,000
2024-07-18	34.800	34.850	33.900	34.300	34.300	58,000
2024-07-17	34.800	34.800	33.800	34.100	34.100	18,000
2024-07-16	34.500	34.500	33.800	33.800	33.800	44,000
2024-07-15	34.950	35.000	33.550	33.800	33.800	28,000
2024-07-12	34.900	34.900	33.750	34.700	34.700	8,000
2024-07-11	34.450	35.000	33.300	33.850	33.850	20,000
2024-07-10	34.500	34.500	33.100	34.500	34.500	8,000
2024-07-09	34.600	34.600	34.200	34.500	34.500	12,000
2024-07-08	35.000	35.300	34.750	35.200	35.200	34,000
2024-07-05	34.200	35.000	34.150	35.000	35.000	54,000
2024-07-04	33.300	35.300	33.300	34.150	34.150	64,000
2024-07-03	33.150	34.000	32.750	33.300	33.300	35,000
2024-07-02	32.600	33.200	32.200	32.450	32.450	28,000
2024-07-01	32.500	32.700	32.200	32.600	32.600	27,000
2024-06-28	32.500	32.500	32.400	32.500	32.500	4,000
2024-06-27	32.500	32.500	32.050	32.500	32.500	17,000
2024-06-26	32.400	32.500	32.000	32.500	32.500	23,000
2024-06-25	32.300	32.450	31.950	32.000	32.000	21,000
2024-06-24	32.750	32.750	32.000	32.300	32.300	19,000
2024-06-21	32.000	32.500	31.900	32.300	32.300	49,000
2024-06-20	32.000	32.300	32.000	32.300	32.300	17,000
2024-06-19	32.000	32.000	32.000	32.000	32.000	3,000
2024-06-18	32.900	32.900	32.000	32.000	32.000	21,000
2024-06-17	31.750	32.500	31.550	32.500	32.500	41,000
2024-06-14	32.000	32.000	31.400	31.700	31.700	54,000
2024-06-13	32.450	32.800	32.000	32.200	32.200	46,000
2024-06-12	32.900	32.900	32.400	32.900	32.900	45,000
2024-06-11	33.550	33.550	32.900	32.900	32.900	22,000
2024-06-07	33.950	33.950	33.350	33.550	33.550	24,000
2024-06-06	33.350	34.200	33.000	34.200	34.200	17,000
2024-06-05	33.800	34.000	33.700	33.700	33.700	26,000
2024-06-04	34.450	35.000	34.300	34.400	34.400	25,000
2024-06-03	35.400	35.400	35.000	35.000	35.000	7,000
2024-05-31	34.400	35.000	34.400	35.000	35.000	25,000
2024-05-30	35.600	35.700	34.400	34.400	34.400	30,000
2024-05-29	35.000	35.750	34.600	35.600	35.600	92,000
2024-05-28	36.200	36.800	35.800	36.050	36.050	42,000
2024-05-27	36.900	36.900	36.200	36.200	36.200	23,000
2024-05-24	36.500	37.000	36.300	36.500	36.500	17,000
2024-05-23	36.600	37.900	36.400	36.500	36.500	21,000
2024-05-22	36.950	37.900	36.500	36.600	36.600	17,000
2024-05-21	36.700	36.900	36.150	36.150	36.150	47,000
2024-05-20	37.000	37.000	36.050	36.100	36.100	25,000
2024-05-17	36.600	36.600	36.000	36.000	36.000	24,000
2024-05-16	36.100	37.300	36.100	36.100	36.100	11,000
2024-05-15	36.500	36.600	36.000	36.100	36.100	24,000
2024-05-14	36.300	37.150	35.950	35.950	35.950	20,000
2024-05-13	35.600	35.950	35.200	35.950	35.950	39,000
2024-05-10	37.000	37.000	35.600	35.600	35.600	50,000
2024-05-09	36.700	38.000	36.700	36.900	36.900	23,000
2024-05-08	36.900	37.900	36.800	36.800	36.800	28,000
2024-05-07	37.450	38.250	37.000	37.000	37.000	56,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-14	0.7182 TWD
2021-08-27	1.4365 TWD
2019-06-27	0.9577 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.