East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	40.500	40.850	40.500	40.800	40.058	9,000
2022-05-13	40.600	40.700	40.600	40.700	39.960	9,000
2022-05-12	40.800	40.800	40.750	40.750	40.009	2,000
2022-05-11	40.300	40.400	40.300	40.400	39.665	4,000
2022-05-10	39.700	40.600	39.500	40.600	39.862	4,000
2022-05-09	40.150	40.150	39.700	39.700	38.978	10,000
2022-05-06	41.550	41.550	40.000	40.000	39.273	5,000
2022-05-05	41.750	41.750	41.650	41.650	40.893	2,000
2022-05-04	41.000	41.000	41.000	41.000	40.255	5,000
2022-05-03	41.200	41.200	40.050	41.000	40.255	3,000
2022-04-29	41.750	41.750	40.750	40.750	40.009	3,000
2022-04-28	39.800	41.850	39.800	41.750	40.991	7,000
2022-04-27	39.100	39.800	39.100	39.800	39.076	32,000
2022-04-26	41.050	41.050	40.800	41.050	40.304	13,000
2022-04-25	40.450	41.000	40.450	41.000	40.255	2,000
2022-04-22	41.050	41.600	40.600	41.600	40.844	20,000
2022-04-21	41.800	42.000	41.500	41.950	41.187	24,000
2022-04-20	42.100	42.500	41.900	41.900	41.138	6,000
2022-04-19	42.400	42.950	41.800	41.850	41.089	11,000
2022-04-18	41.000	42.400	41.000	42.400	41.629	5,000
2022-04-15	41.200	42.450	41.200	42.450	41.678	2,000
2022-04-14	42.600	42.600	41.600	41.600	40.844	15,000
2022-04-13	42.800	42.800	42.000	42.750	41.973	6,000
2022-04-12	43.000	43.000	41.750	42.750	41.973	11,000
2022-04-11	44.450	44.450	42.600	42.600	41.825	17,000
2022-04-08	43.100	43.950	43.000	43.000	42.218	13,000
2022-04-07	42.950	44.700	42.950	43.850	43.053	38,000
2022-04-06	41.400	43.000	41.400	42.950	42.169	39,000
2022-04-01	41.200	41.400	41.200	41.400	40.647	4,000
2022-03-31	41.200	41.200	41.000	41.000	40.255	3,000
2022-03-30	41.000	42.500	41.000	42.000	41.236	4,000
2022-03-29	41.000	41.000	40.900	41.000	40.255	19,000
2022-03-28	40.600	41.000	40.600	41.000	40.255	11,000
2022-03-25	41.150	41.150	40.500	41.000	40.255	21,000
2022-03-24	41.350	41.500	41.350	41.500	40.745	5,000
2022-03-23	41.800	41.800	41.100	41.350	40.598	7,000
2022-03-22	40.800	41.500	40.500	40.950	40.205	7,000
2022-03-21	40.750	40.750	40.150	40.400	39.665	20,000
2022-03-18	41.100	41.100	40.250	40.250	39.518	14,000
2022-03-17	42.000	42.000	41.000	41.150	40.402	5,000
2022-03-16	40.800	40.800	40.450	40.750	40.009	6,000
2022-03-15	40.900	41.850	39.200	41.850	41.089	16,000
2022-03-14	40.000	41.450	40.000	41.450	40.696	5,000
2022-03-11	40.900	41.000	40.900	40.900	40.156	8,000
2022-03-10	41.750	41.800	40.900	40.900	40.156	26,000
2022-03-09	42.500	42.500	40.500	40.800	40.058	23,000
2022-03-08	42.000	43.000	40.000	40.000	39.273	16,000
2022-03-07	40.800	42.500	40.000	42.000	41.236	22,000
2022-03-04	41.650	42.950	41.650	42.950	42.169	2,000
2022-03-03	41.800	43.500	41.400	42.800	42.022	11,000
2022-03-02	42.000	42.000	42.000	42.000	41.236	0
2022-03-01	44.300	44.300	41.400	42.000	41.236	15,000
2022-02-25	42.000	42.200	41.100	42.000	41.236	16,000
2022-02-24	41.650	41.650	40.900	40.900	40.156	12,000
2022-02-23	42.700	42.700	41.600	42.400	41.629	4,000
2022-02-22	42.100	43.500	42.050	42.050	41.285	6,000
2022-02-21	43.900	43.900	43.900	43.900	43.102	0
2022-02-18	43.900	43.900	43.900	43.900	43.102	1,000
2022-02-17	43.900	44.800	43.800	43.800	43.004	4,000
2022-02-16	42.550	45.200	42.550	44.000	43.200	14,000

← NewerPage 19 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.