East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	33.300	33.350	32.350	32.450	32.450	19,000
2024-01-25	33.750	33.800	32.250	32.250	32.250	33,000
2024-01-24	33.100	33.450	33.100	33.300	33.300	33,000
2024-01-23	32.700	33.400	32.700	33.400	33.400	10,000
2024-01-22	32.600	33.700	32.600	33.000	33.000	36,000
2024-01-19	32.200	32.300	32.200	32.250	32.250	15,000
2024-01-18	32.500	32.500	32.300	32.300	32.300	31,000
2024-01-17	32.550	32.800	32.550	32.800	32.800	15,000
2024-01-16	33.750	33.750	33.300	33.400	33.400	9,000
2024-01-15	32.500	32.500	32.500	32.500	32.500	0
2024-01-12	32.300	32.700	32.200	32.500	32.500	6,000
2024-01-11	32.300	33.500	32.300	32.300	32.300	26,000
2024-01-10	33.800	33.800	32.100	32.250	32.250	54,000
2024-01-09	34.050	34.100	33.850	33.850	33.850	26,000
2024-01-08	35.500	35.500	34.800	35.250	35.250	8,000
2024-01-05	33.700	35.400	33.600	35.350	35.350	31,000
2024-01-04	34.200	34.800	34.100	34.800	34.800	22,000
2024-01-03	34.950	35.000	34.500	34.950	34.950	35,000
2024-01-02	35.400	36.350	34.750	35.500	35.500	17,000
2023-12-29	36.000	36.150	35.000	35.300	35.300	67,000
2023-12-28	37.400	37.400	35.050	35.300	35.300	114,000
2023-12-27	33.550	37.200	33.550	36.250	36.250	154,000
2023-12-26	34.000	34.500	33.700	34.000	34.000	39,000
2023-12-25	33.800	34.800	33.500	33.500	33.500	45,000
2023-12-22	33.150	34.300	33.150	33.500	33.500	57,000
2023-12-21	33.500	37.000	33.100	37.000	37.000	60,000
2023-12-20	34.200	34.200	33.300	33.850	33.850	81,000
2023-12-19	35.050	35.050	33.600	34.250	34.250	62,000
2023-12-18	35.350	35.800	34.600	35.500	35.500	60,000
2023-12-15	36.800	36.800	35.050	35.400	35.400	110,000
2023-12-14	37.450	37.500	36.000	36.700	36.700	182,000
2023-12-13	37.000	37.200	34.900	35.050	35.050	319,000
2023-12-12	33.950	38.100	33.250	37.800	37.800	622,000
2023-12-11	31.900	34.650	31.700	34.650	34.650	364,000
2023-12-08	31.450	31.500	31.200	31.500	31.500	34,000
2023-12-07	31.600	32.200	31.350	31.450	31.450	31,000
2023-12-06	32.000	32.150	31.350	31.900	31.900	45,000
2023-12-05	31.300	32.200	31.300	31.350	31.350	36,000
2023-12-04	33.000	33.950	32.500	32.500	32.500	240,000
2023-12-01	29.450	32.200	29.250	32.200	32.200	182,000
2023-11-30	29.350	29.750	29.200	29.300	29.300	34,000
2023-11-29	29.300	29.900	29.300	29.700	29.700	43,000
2023-11-28	29.350	29.400	28.800	29.200	29.200	39,000
2023-11-27	29.100	29.400	29.100	29.200	29.200	22,000
2023-11-24	29.700	29.700	29.100	29.100	29.100	15,000
2023-11-23	29.550	29.550	29.300	29.400	29.400	17,000
2023-11-22	29.550	29.550	29.200	29.500	29.500	25,000
2023-11-21	29.850	29.850	29.300	29.600	29.600	21,000
2023-11-20	29.250	29.400	29.000	29.400	29.400	32,000
2023-11-17	29.800	29.800	29.150	29.150	29.150	17,000
2023-11-16	30.000	30.000	29.300	29.350	29.350	22,000
2023-11-15	29.750	29.800	29.400	29.400	29.400	15,000
2023-11-14	29.550	29.550	29.000	29.300	29.300	23,000
2023-11-13	30.000	30.000	29.500	29.550	29.550	13,000
2023-11-10	29.800	30.050	29.700	30.000	30.000	20,000
2023-11-09	29.650	30.500	29.650	29.800	29.800	24,000
2023-11-08	29.500	30.250	29.500	29.850	29.850	88,000
2023-11-07	29.900	29.900	29.400	29.500	29.500	7,000
2023-11-06	29.700	30.500	29.700	30.150	30.150	25,000
2023-11-03	29.100	29.200	29.000	29.100	29.100	25,000

← NewerPage 12 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.