East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	30.400	30.400	30.400	30.400	30.400	0
2023-05-09	30.100	30.400	30.100	30.400	30.400	3,000
2023-05-08	30.900	30.900	30.000	30.600	30.600	15,000
2023-05-05	30.550	30.600	30.150	30.150	30.150	9,000
2023-05-04	30.100	30.600	30.050	30.600	30.600	4,000
2023-05-03	29.500	30.750	29.500	30.700	30.700	7,000
2023-05-02	30.150	31.750	30.150	30.400	30.400	12,000
2023-04-28	30.450	30.450	30.150	30.150	30.150	2,000
2023-04-27	29.800	30.450	29.800	30.050	30.050	19,000
2023-04-26	29.950	30.600	29.500	29.500	29.500	16,000
2023-04-25	30.200	30.200	29.950	29.950	29.950	20,000
2023-04-24	30.000	30.600	30.000	30.600	30.600	9,000
2023-04-21	29.950	30.300	29.950	30.000	30.000	12,000
2023-04-20	31.000	31.000	30.300	30.300	30.300	18,000
2023-04-19	30.150	30.550	30.000	30.550	30.550	15,000
2023-04-18	30.350	30.500	30.350	30.350	30.350	19,000
2023-04-17	31.600	31.600	30.250	30.350	30.350	79,000
2023-04-14	31.700	31.700	30.350	31.400	31.400	14,000
2023-04-13	30.050	30.900	30.050	30.850	30.850	25,000
2023-04-12	30.000	30.200	30.000	30.100	30.100	7,000
2023-04-11	30.650	30.650	30.000	30.200	30.200	10,000
2023-04-10	30.000	30.200	29.800	30.100	30.100	17,000
2023-04-07	30.500	30.500	30.000	30.200	30.200	16,000
2023-04-06	30.050	30.400	29.800	30.400	30.400	8,000
2023-03-31	30.200	30.550	30.050	30.050	30.050	19,000
2023-03-30	29.950	30.200	29.850	30.200	30.200	9,000
2023-03-29	31.100	31.100	29.800	29.850	29.850	52,000
2023-03-28	30.950	30.950	30.000	30.500	30.500	82,000
2023-03-27	32.100	32.100	31.000	31.100	31.100	13,000
2023-03-24	31.600	31.850	31.400	31.600	31.600	13,000
2023-03-23	31.550	32.550	31.350	31.750	31.750	16,000
2023-03-22	31.450	31.850	31.250	31.500	31.500	19,000
2023-03-21	32.000	32.200	30.800	31.900	31.900	29,000
2023-03-20	31.200	31.800	30.200	31.400	31.400	9,000
2023-03-17	30.950	32.800	30.950	31.000	31.000	34,000
2023-03-16	32.750	32.750	30.000	30.550	30.550	28,000
2023-03-15	33.250	33.250	32.000	32.450	32.450	13,000
2023-03-14	33.950	33.950	32.000	32.000	32.000	38,000
2023-03-13	33.000	33.600	32.050	32.950	32.950	15,000
2023-03-10	33.700	35.500	33.600	33.850	33.850	28,000
2023-03-09	35.700	35.700	34.050	34.750	34.750	132,000
2023-03-08	32.900	36.200	32.900	36.200	36.200	446,000
2023-03-07	33.550	33.550	32.400	32.950	32.950	23,000
2023-03-06	32.850	33.600	32.800	33.000	33.000	19,000
2023-03-03	33.750	33.750	32.200	32.500	32.500	30,000
2023-03-02	33.200	33.200	32.200	32.750	32.750	20,000
2023-03-01	33.950	33.950	32.000	32.950	32.950	14,000
2023-02-24	33.000	33.000	32.800	33.000	33.000	9,000
2023-02-23	32.800	32.800	32.500	32.800	32.800	25,000
2023-02-22	31.500	31.950	31.500	31.950	31.950	11,000
2023-02-21	31.800	31.950	31.600	31.900	31.900	8,000
2023-02-20	31.900	31.900	31.800	31.800	31.800	10,000
2023-02-17	31.950	31.950	31.250	31.450	31.450	11,000
2023-02-16	32.450	32.450	31.250	31.250	31.250	13,000
2023-02-15	32.700	32.700	31.800	31.950	31.950	17,000
2023-02-14	31.900	31.900	31.750	31.750	31.750	3,000
2023-02-13	31.700	32.100	31.000	32.100	32.100	10,000
2023-02-10	32.000	32.100	31.350	31.700	31.700	11,000
2023-02-09	32.050	32.700	32.000	32.550	32.550	30,000
2023-02-08	33.000	33.000	32.200	32.900	32.900	23,000

← NewerPage 15 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.