East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	43.000	43.000	41.100	41.800	41.800	277,000
2022-08-08	40.350	44.350	39.800	44.350	44.350	385,000
2022-08-05	40.000	40.600	39.500	40.350	40.350	72,000
2022-08-04	39.000	41.000	39.000	40.000	40.000	43,000
2022-08-03	38.300	38.300	38.300	38.300	38.300	2,000
2022-08-02	38.150	39.700	38.150	39.700	39.700	5,000
2022-08-01	39.800	39.800	39.650	39.650	39.650	9,000
2022-07-29	39.650	39.650	38.300	38.300	38.300	4,000
2022-07-28	39.600	39.800	38.850	39.600	39.600	11,000
2022-07-27	38.150	38.800	38.150	38.800	38.800	3,000
2022-07-26	39.000	42.900	38.900	42.900	42.900	3,000
2022-07-25	37.600	39.000	37.600	39.000	39.000	12,000
2022-07-22	37.550	38.500	37.550	38.500	38.500	5,000
2022-07-21	37.300	37.550	37.300	37.550	37.550	3,000
2022-07-20	37.600	37.650	37.550	37.550	37.550	14,000
2022-07-19	37.500	37.500	37.500	37.500	37.500	2,000
2022-07-18	37.300	37.500	37.300	37.500	37.500	4,000
2022-07-15	36.750	38.900	36.600	37.300	37.300	13,000
2022-07-14	37.450	38.450	37.100	37.200	37.200	11,000
2022-07-13	38.500	38.500	38.500	38.500	38.500	1,000
2022-07-12	38.100	38.100	37.100	37.900	37.900	12,000
2022-07-11	37.800	38.650	37.800	38.650	38.650	2,000
2022-07-08	38.300	39.000	38.000	38.700	38.700	15,000
2022-07-07	36.350	38.400	36.350	38.400	38.400	8,000
2022-07-06	36.100	37.800	36.100	37.800	37.800	4,000
2022-07-05	37.200	37.200	36.800	36.800	36.800	3,000
2022-07-04	37.300	37.300	37.000	37.300	37.300	14,000
2022-07-01	38.500	39.400	36.000	38.850	38.850	53,000
2022-06-30	37.500	38.500	36.500	38.500	38.500	21,000
2022-06-29	37.050	41.400	36.000	41.400	41.400	38,000
2022-06-28	37.600	38.550	37.550	37.650	37.650	6,000
2022-06-27	38.100	38.100	38.000	38.100	38.100	12,000
2022-06-24	38.750	38.750	38.100	38.100	38.100	3,000
2022-06-23	38.750	38.750	38.000	38.750	38.750	8,000
2022-06-22	39.200	39.200	37.950	37.950	37.950	17,000
2022-06-21	39.100	39.150	39.100	39.150	39.150	6,000
2022-06-20	38.550	39.150	38.050	39.150	39.150	7,000
2022-06-17	39.000	39.950	39.000	39.950	39.950	4,000
2022-06-16	39.400	39.400	38.900	39.000	39.000	16,000
2022-06-15	39.450	39.450	38.600	38.600	38.600	3,000
2022-06-14	39.350	39.350	38.500	38.500	38.500	8,000
2022-06-13	39.900	39.900	39.500	39.500	38.782	4,000
2022-06-10	39.400	39.500	39.350	39.450	38.733	6,000
2022-06-09	40.300	40.300	39.900	39.900	39.175	9,000
2022-06-08	40.450	40.450	39.750	39.750	39.027	6,000
2022-06-07	40.200	40.200	39.550	39.550	38.831	18,000
2022-06-06	41.000	41.000	40.000	40.200	39.469	20,000
2022-06-02	41.750	41.750	40.150	41.000	40.255	13,000
2022-06-01	40.950	40.950	40.750	40.750	40.009	23,000
2022-05-31	39.750	39.900	39.400	39.700	38.978	24,000
2022-05-30	40.800	40.800	39.700	39.700	38.978	18,000
2022-05-27	40.000	40.100	39.900	39.900	39.175	21,000
2022-05-26	40.150	40.500	39.900	40.450	39.715	10,000
2022-05-25	40.100	40.100	39.900	39.900	39.175	3,000
2022-05-24	40.100	40.100	40.100	40.100	39.371	4,000
2022-05-23	40.400	40.450	40.400	40.400	39.665	5,000
2022-05-20	40.400	40.450	40.300	40.450	39.715	6,000
2022-05-19	41.400	41.400	41.400	41.400	40.647	0
2022-05-18	41.350	41.400	41.350	41.400	40.647	4,000
2022-05-17	40.800	41.950	40.800	41.950	41.187	6,000

← NewerPage 18 of 21 · 1,216 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.