East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	123.50	133.50	121.50	133.50	133.50	2,305,004
2026-04-27	122.00	124.00	113.00	121.50	121.50	2,739,554
2026-04-24	135.50	137.50	122.00	122.50	122.50	2,937,879
2026-04-23	150.00	154.00	134.50	135.50	135.50	4,942,309
2026-04-22	151.50	157.00	147.00	149.00	149.00	3,016,930
2026-04-21	156.00	161.00	150.00	153.50	153.50	4,546,928
2026-04-20	156.00	161.00	153.00	155.00	155.00	4,500,470
2026-04-17	152.00	166.50	152.00	155.00	155.00	8,289,829
2026-04-16	146.00	154.00	143.50	152.00	152.00	5,205,408
2026-04-15	144.00	157.50	143.50	146.00	146.00	7,845,766
2026-04-14	150.00	154.50	140.50	143.50	143.50	4,767,642
2026-04-13	145.00	152.00	143.50	150.00	150.00	11,269,243
2026-04-10	129.50	141.50	128.00	141.50	141.50	3,626,282
2026-04-09	125.00	135.00	123.00	129.00	129.00	4,151,286
2026-04-08	137.50	141.50	125.50	127.00	127.00	4,760,739
2026-04-07	131.50	133.50	125.50	130.00	130.00	4,928,456
2026-04-02	139.50	141.50	128.50	131.00	131.00	9,112,537
2026-04-01	132.50	132.50	132.50	132.50	132.50	1,245,919
2026-03-31	128.00	135.50	120.50	120.50	120.50	17,649,925
2026-03-30	121.00	129.50	115.50	129.50	129.50	13,969,805
2026-03-27	105.50	118.00	100.00	118.00	118.00	5,752,378
2026-03-26	111.00	116.00	106.50	107.50	107.50	5,253,389
2026-03-25	101.00	105.50	101.00	105.50	105.50	1,106,102
2026-03-24	113.50	115.00	96.300	96.300	96.300	4,911,216
2026-03-23	105.00	119.50	105.00	107.00	107.00	7,909,388
2026-03-20	109.50	109.50	103.00	109.50	109.50	2,870,009
2026-03-19	91.500	99.800	91.500	99.800	99.800	2,780,012
2026-03-18	101.50	104.50	89.400	90.800	90.800	5,208,477
2026-03-17	95.100	95.100	93.600	95.100	95.100	887,126
2026-03-16	82.700	88.300	82.700	86.500	86.500	608,274
2026-03-13	72.300	83.000	72.300	83.000	83.000	342,002
2026-03-12	77.600	82.000	77.600	79.800	79.800	398,200
2026-03-11	70.800	79.800	70.800	79.800	79.800	566,000
2026-03-10	72.100	72.900	68.800	72.600	72.600	746,546
2026-03-09	72.100	72.100	72.100	72.100	72.100	198,115
2026-03-06	81.000	86.000	80.100	80.100	80.100	678,263
2026-03-05	91.500	96.200	83.900	85.000	85.000	1,562,334
2026-03-04	93.200	93.200	93.200	93.200	93.200	355,065
2026-03-03	116.00	119.00	103.50	103.50	103.50	581,304
2026-03-02	109.00	123.00	109.00	115.00	115.00	667,217
2026-02-26	105.50	114.00	103.50	114.00	114.00	842,898
2026-02-25	110.50	110.50	100.50	104.00	104.00	1,461,929
2026-02-24	106.00	111.50	106.00	111.50	111.50	1,829,147
2026-02-23	100.00	101.50	100.00	101.50	101.50	574,949
2026-02-11	90.000	92.600	86.300	92.600	92.600	1,919,019
2026-02-10	84.200	84.200	82.200	84.200	84.200	1,924,534
2026-02-09	74.700	76.600	72.300	76.600	76.600	1,168,389
2026-02-06	71.000	72.000	65.800	70.000	70.000	568,233
2026-02-05	69.300	75.800	69.300	71.000	71.000	1,061,283
2026-02-04	64.400	72.600	64.000	72.600	72.600	1,500,782
2026-02-03	69.100	71.600	65.500	66.000	66.000	10,996,154
2026-02-02	68.300	74.200	67.700	68.700	68.700	13,638,362
2026-01-30	64.000	67.500	59.900	67.500	67.500	9,820,027
2026-01-29	59.600	61.400	59.600	61.400	61.400	2,074,001
2026-01-28	51.500	55.900	50.500	55.900	55.900	4,612,403
2026-01-27	47.850	52.200	47.800	50.900	50.900	2,557,488
2026-01-26	47.300	48.200	46.750	47.500	47.500	255,081
2026-01-23	49.650	49.650	47.100	47.300	47.300	471,246
2026-01-22	50.100	51.000	48.150	48.450	48.450	547,101
2026-01-21	49.700	52.600	49.250	49.250	49.250	1,106,103

← NewerPage 3 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.