East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	42.900	43.100	41.900	41.900	41.138	29,000
2022-02-14	42.100	43.900	42.100	42.500	41.727	5,000
2022-02-11	43.150	44.850	43.100	43.350	42.562	25,000
2022-02-10	45.400	46.000	45.000	45.000	44.182	15,000
2022-02-09	45.500	45.550	45.500	45.500	44.673	5,000
2022-02-08	46.100	46.100	45.600	45.600	44.771	4,000
2022-02-07	45.450	45.450	45.250	45.400	44.575	3,000
2022-01-26	45.200	45.200	42.200	43.550	42.758	37,000
2022-01-25	44.700	44.700	44.000	44.000	43.200	16,000
2022-01-24	44.750	44.750	44.500	44.500	43.691	5,000
2022-01-21	46.500	46.500	43.850	43.850	43.053	27,000
2022-01-20	46.000	46.950	45.900	46.000	45.164	34,000
2022-01-19	46.050	46.950	46.000	46.000	45.164	14,000
2022-01-18	46.750	46.750	45.150	46.050	45.213	44,000
2022-01-17	46.650	48.200	46.500	48.000	47.127	12,000
2022-01-14	47.000	49.000	46.600	48.800	47.913	20,000
2022-01-13	49.300	49.300	49.300	49.300	48.404	0
2022-01-12	49.300	49.300	49.300	49.300	48.404	0
2022-01-11	49.000	49.500	49.000	49.300	48.404	3,000
2022-01-10	48.000	48.500	48.000	48.500	47.618	6,000
2022-01-07	47.550	48.200	47.000	48.200	47.324	18,000
2022-01-06	48.000	48.450	47.550	48.450	47.569	17,000
2022-01-05	49.500	49.500	48.250	48.250	47.373	2,000
2022-01-04	49.100	49.100	48.650	48.650	47.765	3,000
2022-01-03	49.800	49.800	48.650	49.100	48.207	12,000
2021-12-30	49.950	49.950	49.700	49.800	48.895	11,000
2021-12-29	49.050	50.000	49.050	49.600	48.698	10,000
2021-12-28	49.950	50.000	48.700	48.700	47.815	27,000
2021-12-27	48.900	48.900	48.350	48.400	47.520	13,000
2021-12-24	49.000	49.900	49.000	49.900	48.993	5,000
2021-12-23	49.600	49.600	49.500	49.550	48.649	13,000
2021-12-22	50.200	51.000	49.000	49.500	48.600	23,000
2021-12-21	47.900	52.000	47.900	50.900	49.975	50,000
2021-12-20	47.300	47.900	47.300	47.900	47.029	15,000
2021-12-17	47.500	47.800	46.800	47.700	46.833	20,000
2021-12-16	47.500	47.750	47.500	47.750	46.882	4,000
2021-12-15	47.500	47.700	46.400	47.700	46.833	13,000
2021-12-14	47.700	47.700	46.900	46.900	46.047	6,000
2021-12-13	47.700	47.700	46.000	47.000	46.145	10,000
2021-12-10	47.700	47.750	47.000	47.000	46.145	6,000
2021-12-09	47.800	47.900	47.100	47.700	46.833	18,000
2021-12-08	47.700	47.800	47.700	47.800	46.931	4,000
2021-12-07	47.700	47.850	47.700	47.800	46.931	16,000
2021-12-06	47.900	47.900	47.800	47.800	46.931	2,000
2021-12-03	47.900	48.000	47.500	48.000	47.127	20,000
2021-12-02	48.400	48.400	47.400	48.100	47.225	4,000
2021-12-01	47.300	47.300	46.150	47.000	46.145	29,000
2021-11-30	48.700	48.700	47.300	47.500	46.636	20,000
2021-11-29	46.700	47.500	46.700	47.500	46.636	3,000
2021-11-26	49.850	50.000	47.500	47.700	46.833	41,000
2021-11-25	50.100	50.100	48.900	49.850	48.944	7,000
2021-11-24	48.800	50.400	48.800	50.400	49.484	3,000
2021-11-23	50.500	50.600	49.300	50.400	49.484	18,000
2021-11-22	50.000	51.400	49.500	50.900	49.975	28,000
2021-11-19	50.000	50.400	49.600	50.400	49.484	16,000
2021-11-18	50.600	51.500	50.600	51.400	50.465	25,000
2021-11-17	50.800	51.600	50.700	51.100	50.171	43,000
2021-11-16	50.100	50.200	49.600	50.200	49.287	20,000
2021-11-15	51.300	51.300	50.100	50.900	49.975	16,000
2021-11-12	50.400	52.200	50.400	51.300	50.367	73,000

← NewerPage 20 of 21 · 1,221 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.