East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	32.000	33.600	32.000	33.350	33.350	12,000
2023-02-06	31.950	33.600	31.850	32.800	32.800	12,000
2023-02-03	32.000	32.000	31.600	31.850	31.850	6,000
2023-02-02	32.850	32.850	31.550	32.200	32.200	8,000
2023-02-01	32.150	32.150	31.100	31.550	31.550	14,000
2023-01-31	31.300	31.900	31.050	31.750	31.750	24,000
2023-01-30	30.550	31.450	30.550	30.800	30.800	6,000
2023-01-17	30.550	30.550	30.200	30.450	30.450	5,000
2023-01-16	30.050	31.950	30.050	30.750	30.750	10,000
2023-01-13	33.600	33.600	31.000	31.000	31.000	3,000
2023-01-12	29.750	31.800	29.600	30.700	30.700	20,000
2023-01-11	31.000	31.000	30.200	30.200	30.200	4,000
2023-01-10	30.950	31.050	30.000	31.050	31.050	12,000
2023-01-09	30.700	31.050	30.400	30.800	30.800	12,000
2023-01-06	30.450	30.450	30.450	30.450	30.450	1,000
2023-01-05	30.700	31.350	30.700	31.350	31.350	3,000
2023-01-04	30.550	31.400	30.550	30.700	30.700	4,000
2023-01-03	30.550	31.300	30.300	31.300	31.300	8,000
2022-12-30	31.900	31.900	30.000	31.400	31.400	23,000
2022-12-29	32.450	32.450	30.600	31.500	31.500	3,000
2022-12-28	31.100	32.000	31.100	31.200	31.200	3,000
2022-12-27	31.850	32.650	31.500	32.650	32.650	4,000
2022-12-26	31.900	31.900	31.100	31.850	31.850	4,000
2022-12-23	32.150	32.150	31.550	31.900	31.900	5,000
2022-12-22	32.550	32.550	31.550	31.550	31.550	6,000
2022-12-21	31.700	33.650	31.450	31.450	31.450	14,000
2022-12-20	31.700	31.700	31.700	31.700	31.700	2,000
2022-12-19	32.200	32.200	32.200	32.200	32.200	2,000
2022-12-16	32.000	32.000	31.500	31.500	31.500	7,000
2022-12-15	31.500	31.550	31.500	31.550	31.550	13,000
2022-12-14	32.500	32.600	31.600	31.600	31.600	4,000
2022-12-13	32.000	32.000	31.650	31.750	31.750	3,000
2022-12-12	33.750	33.750	33.750	33.750	33.750	1,000
2022-12-09	31.900	32.050	31.350	32.000	32.000	8,000
2022-12-08	31.400	31.400	31.400	31.400	31.400	2,000
2022-12-07	32.200	32.200	30.900	30.900	30.900	27,000
2022-12-06	33.300	35.400	33.000	33.100	33.100	49,000
2022-12-05	33.400	33.750	32.600	33.000	33.000	41,000
2022-12-02	32.600	32.800	31.650	32.750	32.750	41,000
2022-12-01	32.000	32.000	31.500	31.500	31.500	17,000
2022-11-30	32.750	32.750	31.450	31.800	31.800	32,000
2022-11-29	31.700	31.750	31.300	31.700	31.700	18,000
2022-11-28	31.750	31.750	30.800	30.850	30.850	9,000
2022-11-25	30.650	31.100	30.150	30.150	30.150	21,000
2022-11-24	30.500	31.800	30.200	30.650	30.650	40,000
2022-11-23	32.500	32.650	30.450	30.500	30.500	51,000
2022-11-22	32.400	32.450	31.200	32.000	32.000	79,000
2022-11-21	29.000	29.750	29.000	29.500	29.500	6,000
2022-11-18	29.300	29.300	29.300	29.300	29.300	2,000
2022-11-17	29.700	29.700	28.400	28.400	28.400	4,000
2022-11-16	28.200	28.800	28.200	28.800	28.800	2,000
2022-11-15	28.000	29.700	28.000	29.700	29.700	12,000
2022-11-14	29.000	29.000	28.750	28.750	28.750	2,000
2022-11-11	27.950	29.100	27.950	28.400	28.400	40,000
2022-11-10	28.000	28.000	28.000	28.000	28.000	3,000
2022-11-09	28.600	28.750	28.200	28.400	28.400	20,000
2022-11-08	28.800	28.800	28.400	28.600	28.600	3,000
2022-11-07	28.050	28.500	28.000	28.500	28.500	15,000
2022-11-04	28.500	28.500	27.550	28.450	28.450	11,000
2022-11-03	27.950	28.700	27.700	28.350	28.350	9,000

← NewerPage 16 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.