East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.450	28.000	27.450	27.950	27.950	8,000
2022-11-01	26.800	27.500	26.700	27.450	27.450	12,000
2022-10-31	27.000	27.000	26.800	26.800	26.800	5,000
2022-10-28	27.050	27.050	26.800	26.800	26.800	3,000
2022-10-27	28.000	28.400	27.250	27.550	27.550	14,000
2022-10-26	27.700	28.450	27.700	28.450	28.450	2,000
2022-10-25	28.000	28.050	27.350	27.750	27.750	9,000
2022-10-24	28.000	28.800	27.000	27.400	27.400	11,000
2022-10-21	26.700	28.000	26.700	28.000	28.000	9,000
2022-10-20	26.300	27.950	26.300	27.950	27.950	2,000
2022-10-19	28.050	28.650	28.000	28.000	28.000	14,000
2022-10-18	28.150	28.550	27.800	28.350	28.350	32,000
2022-10-17	28.550	29.900	27.900	27.900	27.900	123,000
2022-10-14	33.050	33.050	30.100	31.000	31.000	62,000
2022-10-13	33.200	33.800	32.000	33.000	33.000	10,000
2022-10-12	34.450	34.450	33.250	33.800	33.800	4,000
2022-10-11	33.000	34.300	33.000	34.300	34.300	5,000
2022-10-07	34.500	34.500	34.300	34.300	34.300	3,000
2022-10-06	35.500	35.500	34.150	34.150	34.150	17,000
2022-10-05	34.650	35.800	34.200	35.800	35.800	16,000
2022-10-04	35.200	35.800	35.200	35.800	35.800	2,000
2022-10-03	32.500	35.900	32.500	35.000	35.000	19,000
2022-09-30	34.400	34.450	33.050	34.350	34.350	21,000
2022-09-29	34.600	35.000	34.000	34.500	34.500	29,000
2022-09-28	35.100	35.100	34.300	34.900	34.900	17,000
2022-09-27	36.000	37.000	36.000	37.000	37.000	3,000
2022-09-26	36.100	37.300	34.000	37.050	37.050	23,000
2022-09-23	36.900	37.400	36.900	37.400	37.400	10,000
2022-09-22	37.000	37.000	36.200	37.000	37.000	34,000
2022-09-21	37.400	37.400	37.000	37.400	37.400	12,000
2022-09-20	37.300	37.700	37.300	37.650	37.650	3,000
2022-09-19	37.200	37.800	37.200	37.800	37.800	2,000
2022-09-16	38.000	38.100	37.400	38.000	38.000	17,000
2022-09-15	38.450	38.450	37.500	38.000	38.000	27,000
2022-09-14	38.000	38.450	37.900	38.450	38.450	18,000
2022-09-13	39.000	39.000	38.500	38.550	38.550	17,000
2022-09-12	39.000	39.000	38.700	38.800	38.800	26,000
2022-09-08	39.700	39.950	38.900	39.550	39.550	14,000
2022-09-07	38.900	39.300	38.900	39.300	39.300	27,000
2022-09-06	40.750	40.750	38.900	38.900	38.900	34,000
2022-09-05	41.950	41.950	38.900	41.000	41.000	77,000
2022-09-02	41.200	42.500	41.200	42.500	42.500	4,000
2022-09-01	41.000	41.800	39.800	41.800	41.800	42,000
2022-08-31	40.750	41.700	40.500	41.000	41.000	67,000
2022-08-30	41.100	41.750	40.050	40.500	40.500	41,000
2022-08-29	40.000	42.950	39.000	42.950	42.950	15,000
2022-08-26	42.300	43.500	42.000	42.100	42.100	60,000
2022-08-25	42.300	42.300	41.800	41.950	41.950	26,000
2022-08-24	41.100	42.300	41.100	42.300	42.300	43,000
2022-08-23	41.800	41.800	41.100	41.700	41.700	15,000
2022-08-22	42.000	42.000	41.050	41.200	41.200	18,000
2022-08-19	42.200	43.300	41.900	42.300	42.300	98,000
2022-08-18	41.950	43.400	41.250	42.050	42.050	76,000
2022-08-17	41.700	42.350	41.000	41.300	41.300	55,000
2022-08-16	42.150	42.950	41.700	42.100	42.100	61,000
2022-08-15	44.100	44.200	41.700	42.500	42.500	134,000
2022-08-12	42.950	44.550	42.950	43.900	43.900	130,000
2022-08-11	43.800	43.800	42.150	43.500	43.500	73,000
2022-08-10	41.800	43.650	41.650	43.000	43.000	175,000
2022-08-09	43.000	43.000	41.100	41.800	41.800	277,000

← NewerPage 17 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.