East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	30.300	30.500	30.000	30.500	30.500	24,000
2023-08-04	30.400	30.600	30.250	30.350	30.350	15,000
2023-08-02	31.200	31.400	30.400	30.400	30.400	33,000
2023-08-01	31.900	31.950	31.300	31.750	31.750	17,000
2023-07-31	33.300	33.300	31.800	31.850	31.850	63,000
2023-07-28	32.800	34.300	32.400	33.250	33.250	107,000
2023-07-27	32.950	32.950	32.300	32.500	32.500	31,000
2023-07-26	32.050	33.150	31.800	32.000	32.000	91,000
2023-07-25	31.950	34.000	31.450	32.600	32.600	111,000
2023-07-24	31.600	31.600	30.800	31.000	31.000	82,000
2023-07-21	30.500	30.950	30.150	30.700	30.700	32,000
2023-07-20	29.850	30.550	29.850	30.500	30.500	37,000
2023-07-19	29.750	30.000	29.750	29.800	29.800	29,000
2023-07-18	29.700	30.000	29.600	29.750	29.750	37,000
2023-07-17	29.300	30.350	29.300	30.000	30.000	60,000
2023-07-14	29.700	30.750	29.700	30.100	30.100	70,000
2023-07-13	31.200	31.400	29.850	30.050	30.050	160,000
2023-07-12	31.050	31.600	29.800	31.250	31.250	117,000
2023-07-11	32.300	33.800	31.600	31.600	31.600	373,000
2023-07-10	33.200	35.200	33.200	35.100	35.100	779,000
2023-07-07	29.100	32.000	29.100	32.000	32.000	304,000
2023-07-06	29.050	29.200	29.050	29.100	29.100	11,000
2023-07-05	29.300	29.300	29.000	29.000	29.000	14,000
2023-07-04	29.000	29.250	29.000	29.250	29.250	25,000
2023-07-03	29.000	29.000	29.000	29.000	29.000	5,000
2023-06-30	29.000	29.000	28.650	28.750	28.750	19,000
2023-06-29	29.700	29.700	28.700	29.300	29.300	10,000
2023-06-28	28.600	29.000	28.500	29.000	29.000	17,000
2023-06-27	28.700	28.750	28.600	28.600	28.600	16,000
2023-06-26	28.550	28.950	28.550	28.950	28.950	5,000
2023-06-21	29.400	29.400	28.950	29.000	29.000	13,000
2023-06-20	29.050	29.050	29.000	29.000	29.000	5,000
2023-06-19	29.050	29.850	28.750	29.200	29.200	17,000
2023-06-16	29.100	29.100	29.000	29.050	29.050	22,000
2023-06-15	29.500	29.500	29.050	29.100	29.100	6,000
2023-06-14	29.100	29.500	28.950	29.000	29.000	42,000
2023-06-13	29.100	29.200	29.100	29.200	29.200	6,000
2023-06-12	29.550	29.750	29.200	29.200	29.200	22,000
2023-06-09	29.650	29.650	29.400	29.550	29.550	46,000
2023-06-08	29.700	29.800	29.700	29.700	29.700	7,000
2023-06-07	30.200	30.200	29.800	29.800	29.800	7,000
2023-06-06	29.800	30.050	29.650	29.650	29.650	16,000
2023-06-05	30.000	30.000	29.650	29.750	29.750	20,000
2023-06-02	29.750	30.300	29.700	29.800	29.800	16,000
2023-06-01	29.900	30.200	29.700	29.700	29.700	17,000
2023-05-31	30.000	30.300	29.850	29.850	29.850	16,000
2023-05-30	29.900	30.200	29.900	30.200	30.200	13,000
2023-05-29	30.300	30.400	29.950	29.950	29.950	9,000
2023-05-26	30.450	30.450	29.800	29.850	29.850	12,000
2023-05-25	30.000	30.300	30.000	30.100	30.100	18,000
2023-05-24	30.100	30.100	30.100	30.100	30.100	2,000
2023-05-23	30.100	30.300	30.100	30.100	30.100	6,000
2023-05-22	30.550	30.550	30.550	30.550	30.550	1,000
2023-05-19	30.050	30.100	30.000	30.100	30.100	10,000
2023-05-18	30.400	30.400	30.050	30.050	30.050	15,000
2023-05-17	30.050	30.200	29.900	30.200	30.200	12,000
2023-05-16	30.600	30.600	30.500	30.500	30.500	6,000
2023-05-15	30.100	30.100	29.700	30.000	30.000	8,000
2023-05-12	30.900	30.900	30.500	30.500	30.500	3,000
2023-05-11	30.400	30.500	30.050	30.500	30.500	34,000

← NewerPage 14 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.