East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	75.100	79.100	72.600	74.100	74.100	649,000
2026-07-22	71.600	73.900	71.600	73.600	73.600	381,120
2026-07-21	70.000	71.200	69.500	69.900	69.900	210,083
2026-07-20	71.600	72.500	66.600	69.600	69.600	392,105
2026-07-17	75.000	76.300	70.700	71.600	71.600	438,043
2026-07-16	80.500	80.500	77.600	78.400	78.400	252,100
2026-07-15	78.100	81.000	76.000	80.700	80.700	579,002
2026-07-14	77.000	77.900	70.200	75.600	75.600	849,150
2026-07-13	79.800	80.800	78.000	78.000	78.000	277,100
2026-07-10	78.900	78.900	78.900	78.900	78.900	0
2026-07-09	81.900	82.000	78.900	78.900	78.900	355,100
2026-07-08	81.100	83.400	79.200	80.900	80.900	371,201
2026-07-07	85.900	89.300	81.000	81.100	81.100	560,012
2026-07-06	90.600	90.600	85.200	85.900	85.900	484,297
2026-07-03	85.700	91.500	85.000	89.100	89.100	600,243
2026-07-02	84.000	86.300	83.100	85.200	85.200	364,000
2026-07-01	89.000	91.800	85.000	85.000	85.000	465,201
2026-06-30	87.100	89.600	87.100	88.200	88.200	424,037
2026-06-29	90.800	92.500	84.100	86.600	86.600	1,156,132
2026-06-26	97.000	98.300	90.300	90.700	90.700	569,175
2026-06-25	100.00	101.00	98.300	98.400	98.400	391,276
2026-06-24	100.50	103.00	98.800	99.800	99.800	442,090
2026-06-23	106.00	106.00	100.50	101.50	101.50	531,201
2026-06-22	108.00	108.00	104.50	105.00	105.00	651,021
2026-06-18	108.00	109.00	105.50	107.50	107.50	511,005
2026-06-17	111.00	111.00	106.00	108.00	108.00	586,001
2026-06-16	114.00	120.00	110.00	111.00	111.00	2,577,050
2026-06-15	109.00	112.00	108.00	112.00	112.00	497,001
2026-06-12	104.00	108.00	102.00	102.00	102.00	1,067,400
2026-06-11	102.00	104.00	94.700	99.400	99.400	1,057,076
2026-06-10	100.50	113.50	100.00	100.00	100.00	1,721,145
2026-06-09	107.00	107.00	103.00	103.50	103.50	454,005
2026-06-08	98.100	104.50	98.100	103.00	103.00	673,115
2026-06-05	108.00	109.00	102.00	109.00	109.00	537,314
2026-06-04	111.50	113.00	106.50	108.50	108.50	608,006
2026-06-03	114.50	118.00	111.50	114.50	114.50	1,422,012
2026-06-02	109.00	116.50	108.00	111.00	111.00	2,011,960
2026-06-01	112.50	113.50	106.00	107.50	107.50	1,753,326
2026-05-29	118.00	118.00	111.50	112.50	112.50	1,356,378
2026-05-28	129.00	130.50	115.50	115.50	115.50	2,083,209
2026-05-27	137.00	137.00	127.50	128.00	128.00	980,731
2026-05-26	133.00	135.00	127.50	134.00	134.00	984,472
2026-05-25	133.00	136.00	129.50	130.50	130.50	1,079,594
2026-05-22	129.50	135.50	129.50	130.50	130.50	1,311,220
2026-05-21	126.00	130.50	125.50	126.00	126.00	954,106
2026-05-20	127.00	130.00	123.00	123.00	123.00	747,069
2026-05-19	135.00	136.00	125.50	127.00	127.00	1,008,313
2026-05-18	126.00	137.50	124.50	134.00	134.00	1,337,155
2026-05-15	134.00	136.00	128.00	129.00	129.00	979,454
2026-05-14	138.50	142.00	131.50	132.50	132.50	1,417,070
2026-05-13	139.00	145.50	137.00	138.00	138.00	1,632,721
2026-05-12	149.00	151.00	141.50	141.50	141.50	2,073,111
2026-05-11	144.00	148.00	139.00	145.00	145.00	1,638,308
2026-05-08	146.00	150.50	139.50	143.00	143.00	1,963,298
2026-05-07	152.50	153.50	144.00	149.50	149.50	2,102,099
2026-05-06	161.50	165.50	151.00	151.50	151.50	4,636,527
2026-05-05	156.50	162.00	152.50	159.50	159.50	5,562,013
2026-05-04	145.50	154.50	141.50	154.50	154.50	3,140,761
2026-04-30	138.00	150.00	138.00	140.50	140.50	3,830,166
2026-04-29	135.00	141.50	132.50	137.00	137.00	3,826,684

← NewerPage 2 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.