East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	49.500	51.200	48.900	50.000	50.000	643,003
2026-01-19	50.000	50.700	49.450	49.500	49.500	699,021
2026-01-16	56.000	57.200	49.500	49.950	49.950	2,840,124
2026-01-15	48.300	52.500	47.050	52.500	52.500	1,617,313
2026-01-14	47.750	48.850	46.800	47.800	47.800	497,020
2026-01-13	50.200	50.200	47.250	47.250	47.250	659,020
2026-01-12	48.100	49.950	47.850	49.750	49.750	582,205
2026-01-09	47.700	49.100	47.250	47.700	47.700	643,000
2026-01-08	49.000	51.800	46.800	47.500	47.500	1,056,145
2026-01-07	51.400	51.900	48.050	49.450	49.450	1,047,202
2026-01-06	51.400	51.600	50.100	51.000	51.000	647,122
2026-01-05	53.100	54.200	50.500	51.600	51.600	2,772,001
2026-01-02	47.500	51.700	47.500	51.700	51.700	2,430,001
2025-12-31	48.500	49.600	47.000	47.000	47.000	676,360
2025-12-30	46.800	48.600	46.350	48.350	48.350	589,050
2025-12-29	49.750	49.900	46.800	46.800	46.800	934,125
2025-12-26	51.100	51.600	49.700	49.750	49.750	1,327,578
2025-12-24	51.600	52.800	50.800	51.600	51.600	1,814,481
2025-12-23	49.350	54.000	47.800	51.900	51.900	3,773,601
2025-12-22	47.700	50.700	47.100	49.350	49.350	2,097,400
2025-12-19	45.750	49.750	45.750	47.000	47.000	2,698,065
2025-12-18	48.750	49.500	44.950	45.300	45.300	2,361,246
2025-12-17	51.100	55.500	49.000	49.750	49.750	6,230,223
2025-12-16	53.100	54.700	48.650	50.500	50.500	7,534,600
2025-12-15	49.100	51.400	49.000	51.400	51.400	2,593,239
2025-12-12	43.500	46.750	41.850	46.750	46.750	3,875,074
2025-12-11	39.650	42.900	39.400	42.500	42.500	3,798,854
2025-12-10	39.600	39.600	37.100	39.000	39.000	605,007
2025-12-09	37.000	39.150	36.800	38.400	38.400	733,309
2025-12-08	39.000	41.200	38.050	38.200	38.200	1,118,062
2025-12-05	38.500	38.500	35.550	37.850	37.850	947,061
2025-12-04	40.450	40.450	38.050	38.600	38.600	1,066,459
2025-12-03	37.900	41.000	37.750	41.000	41.000	5,290,489
2025-12-02	35.650	37.750	34.600	37.750	37.750	1,998,725
2025-12-01	31.250	34.350	31.250	34.350	34.350	674,003
2025-11-28	29.150	31.900	29.150	31.250	31.250	767,025
2025-11-27	29.150	29.800	28.800	29.000	29.000	24,000
2025-11-26	28.100	29.600	28.100	29.100	29.100	64,002
2025-11-25	28.000	28.400	28.000	28.000	28.000	43,000
2025-11-24	27.100	27.800	27.100	27.700	27.700	29,003
2025-11-21	27.000	27.200	26.550	27.100	27.100	11,022
2025-11-20	27.200	27.300	26.900	27.000	27.000	17,000
2025-11-19	27.150	27.250	27.150	27.150	27.150	8,100
2025-11-18	27.850	28.000	26.900	27.700	27.700	30,002
2025-11-17	27.850	28.000	27.650	27.900	27.900	50,214
2025-11-14	27.200	27.900	27.050	27.900	27.900	5,001
2025-11-13	28.450	28.450	28.000	28.250	28.250	8,000
2025-11-12	28.500	28.500	27.900	28.000	28.000	52,000
2025-11-11	27.850	27.850	27.150	27.650	27.650	5,001
2025-11-10	27.000	27.500	27.000	27.000	27.000	11,003
2025-11-07	27.000	27.950	26.800	27.650	27.650	30,135
2025-11-06	27.850	27.850	27.500	27.750	27.750	11,000
2025-11-05	27.350	28.250	26.800	27.750	27.750	17,003
2025-11-04	27.550	27.550	27.000	27.450	27.450	67,000
2025-11-03	28.000	28.200	27.550	27.550	27.550	34,001
2025-10-31	28.450	28.450	28.000	28.200	28.200	36,004
2025-10-30	28.400	29.100	28.200	28.400	28.400	37,002
2025-10-29	28.750	28.750	28.200	28.300	28.300	57,011
2025-10-28	28.150	28.750	28.100	28.600	28.600	36,005
2025-10-27	29.250	29.250	28.250	28.450	28.450	44,203

← NewerPage 4 of 5 · 244 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.