East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	36.300	39.000	36.300	37.450	37.450	65,000
2024-05-03	38.000	39.150	35.650	37.800	37.800	153,000
2024-05-02	39.700	40.250	39.000	39.250	39.250	159,000
2024-04-30	44.600	44.600	39.000	40.500	40.500	473,000
2024-04-29	37.950	40.550	37.950	40.550	40.550	297,000
2024-04-26	36.400	36.900	36.400	36.900	36.900	39,000
2024-04-25	34.600	36.950	34.600	36.900	36.900	29,000
2024-04-24	37.000	37.950	36.250	36.900	36.900	30,000
2024-04-23	35.750	37.000	35.650	37.000	37.000	7,000
2024-04-22	37.950	37.950	35.700	35.750	35.750	128,000
2024-04-19	38.350	39.000	37.000	37.950	37.950	93,000
2024-04-18	40.000	40.000	38.500	38.850	38.850	101,000
2024-04-17	40.200	40.350	39.450	40.000	40.000	74,000
2024-04-16	38.950	41.500	37.900	39.300	39.300	185,000
2024-04-15	38.600	38.950	37.500	38.950	38.950	70,000
2024-04-12	39.450	39.450	38.050	38.900	38.900	109,000
2024-04-11	39.000	39.000	37.000	38.050	38.050	129,000
2024-04-10	37.100	40.000	37.100	38.950	38.950	165,000
2024-04-09	40.000	40.000	37.750	38.500	38.500	539,000
2024-04-08	39.250	40.500	38.250	40.500	40.500	628,000
2024-04-03	34.550	36.850	34.350	36.850	36.850	370,000
2024-04-02	35.200	35.200	33.500	33.500	33.500	49,000
2024-04-01	33.500	34.500	33.100	34.050	34.050	117,000
2024-03-29	33.450	34.200	33.450	33.900	33.900	33,000
2024-03-28	33.100	33.450	33.050	33.450	33.450	141,000
2024-03-27	32.750	33.800	32.750	33.600	33.600	42,000
2024-03-26	34.000	34.000	34.000	34.000	34.000	0
2024-03-25	34.000	34.000	34.000	34.000	34.000	0
2024-03-22	34.500	34.500	34.000	34.000	34.000	3,000
2024-03-21	33.000	34.400	32.700	32.700	32.700	32,000
2024-03-20	33.200	33.200	32.200	33.100	33.100	37,000
2024-03-19	32.200	33.350	32.150	32.250	32.250	42,000
2024-03-18	32.150	33.250	32.150	33.000	33.000	31,000
2024-03-15	32.050	34.050	32.050	32.150	32.150	30,000
2024-03-14	32.450	32.700	32.450	32.550	32.550	12,000
2024-03-13	34.100	34.100	33.100	33.300	33.300	14,000
2024-03-12	35.600	35.600	34.450	34.800	34.800	8,000
2024-03-11	34.000	34.500	33.450	34.500	34.500	28,000
2024-03-08	34.000	35.000	34.000	34.850	34.850	29,000
2024-03-07	34.200	34.950	34.000	34.950	34.950	8,000
2024-03-06	35.000	35.350	34.800	35.350	35.350	8,000
2024-03-05	35.600	35.600	34.800	35.000	35.000	20,000
2024-03-04	35.750	35.900	35.000	35.050	35.050	46,000
2024-03-01	36.000	36.000	35.050	35.550	35.550	31,000
2024-02-29	36.900	37.000	35.450	35.750	35.750	60,000
2024-02-27	33.950	35.100	33.900	35.050	35.050	50,000
2024-02-26	33.900	35.200	33.850	33.900	33.900	30,000
2024-02-23	35.000	35.200	34.300	34.500	34.500	25,000
2024-02-22	33.900	35.000	33.900	34.700	34.700	58,000
2024-02-21	33.500	34.500	33.300	33.900	33.900	40,000
2024-02-20	33.300	33.300	32.500	33.300	33.300	26,000
2024-02-19	32.300	33.500	32.100	33.200	33.200	40,000
2024-02-16	32.000	32.600	31.950	32.600	32.600	4,000
2024-02-15	31.900	32.100	31.400	31.800	31.800	17,000
2024-02-05	33.000	33.000	31.700	31.900	31.900	11,000
2024-02-02	32.400	32.400	32.100	32.200	32.200	17,000
2024-02-01	32.350	32.750	32.250	32.700	32.700	13,000
2024-01-31	33.300	33.300	32.500	32.550	32.550	22,000
2024-01-30	32.700	32.700	32.600	32.600	32.600	16,000
2024-01-29	32.450	32.650	32.300	32.650	32.650	29,000

← NewerPage 11 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.