East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	29.100	29.100	29.100	29.100	29.100	0
2023-11-01	29.400	29.400	29.100	29.100	29.100	15,000
2023-10-31	30.250	30.250	29.500	29.550	29.550	14,000
2023-10-30	30.250	30.250	30.250	30.250	30.250	0
2023-10-27	30.700	30.700	30.250	30.250	30.250	4,000
2023-10-26	30.850	30.850	29.850	29.850	29.850	44,000
2023-10-25	30.400	31.000	30.300	30.850	30.850	9,000
2023-10-24	30.450	30.450	30.000	30.400	30.400	8,000
2023-10-23	31.000	31.000	30.050	30.050	30.050	9,000
2023-10-20	30.000	30.600	29.900	30.050	30.050	16,000
2023-10-19	30.550	30.650	30.100	30.100	30.100	32,000
2023-10-18	30.100	30.150	30.050	30.150	30.150	20,000
2023-10-17	30.500	31.650	30.250	30.400	30.400	27,000
2023-10-16	30.300	30.300	30.050	30.050	30.050	7,000
2023-10-13	30.100	30.850	30.050	30.300	30.300	9,000
2023-10-12	30.300	30.500	30.250	30.250	30.250	38,000
2023-10-11	31.300	31.300	30.300	30.300	30.300	19,000
2023-10-06	31.000	31.350	30.500	31.350	31.350	31,000
2023-10-05	30.500	31.150	30.450	31.000	31.000	12,000
2023-10-04	30.500	30.950	30.350	30.350	30.350	25,000
2023-10-03	31.000	31.000	30.950	30.950	30.950	7,000
2023-10-02	30.050	31.000	30.050	31.000	31.000	27,000
2023-09-28	30.700	31.000	30.650	30.750	30.750	15,000
2023-09-27	30.500	31.250	30.500	31.200	31.200	30,000
2023-09-26	30.300	30.500	30.000	30.500	30.500	15,000
2023-09-25	30.000	30.750	30.000	30.750	30.750	11,000
2023-09-22	29.800	29.850	29.800	29.850	29.850	6,000
2023-09-21	30.550	30.600	30.000	30.000	30.000	12,000
2023-09-20	30.400	30.650	30.400	30.650	30.650	6,000
2023-09-19	30.200	30.350	29.950	30.350	30.350	18,000
2023-09-18	31.000	31.100	30.350	30.400	30.400	24,000
2023-09-15	32.200	32.450	30.950	31.000	31.000	70,000
2023-09-14	30.050	32.400	30.000	31.850	31.850	117,000
2023-09-13	29.300	29.500	29.200	29.500	29.500	12,000
2023-09-12	29.000	29.400	29.000	29.400	29.400	3,000
2023-09-11	29.200	29.600	29.000	29.000	29.000	13,000
2023-09-08	29.250	29.250	29.100	29.200	29.200	3,000
2023-09-07	29.400	29.400	29.400	29.400	29.400	3,000
2023-09-06	29.550	29.600	29.400	29.400	29.400	7,000
2023-09-05	29.000	29.400	28.900	29.400	29.400	10,000
2023-09-04	28.800	29.000	28.800	29.000	29.000	18,000
2023-09-01	28.800	30.000	28.800	30.000	30.000	16,000
2023-08-31	28.850	28.950	28.800	28.900	28.900	14,000
2023-08-30	28.800	28.850	28.800	28.800	28.800	8,000
2023-08-29	29.000	29.000	29.000	29.000	29.000	1,000
2023-08-28	29.050	29.050	29.000	29.000	29.000	12,000
2023-08-25	29.050	29.750	29.000	29.750	29.750	19,000
2023-08-24	29.200	29.600	29.200	29.250	29.250	5,000
2023-08-23	29.200	29.400	29.150	29.400	29.400	10,000
2023-08-22	29.400	29.400	29.000	29.200	29.200	16,000
2023-08-21	29.400	29.500	29.000	29.100	29.100	22,000
2023-08-18	29.000	29.150	29.000	29.000	29.000	19,000
2023-08-17	29.950	29.950	28.950	29.400	29.400	9,000
2023-08-16	28.900	29.850	28.500	29.850	29.850	13,000
2023-08-15	29.450	29.950	29.300	29.300	29.300	10,000
2023-08-14	30.200	30.200	28.500	29.150	29.150	29,000
2023-08-11	30.200	30.200	29.750	30.200	30.200	10,000
2023-08-10	30.000	30.050	29.600	29.750	29.750	21,000
2023-08-09	29.900	30.200	29.900	30.000	30.000	8,000
2023-08-08	30.400	30.500	30.400	30.500	30.500	3,000

← NewerPage 13 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.