East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	28.300	28.700	28.000	28.000	28.000	72,029
2025-10-22	28.500	28.900	28.000	28.900	28.900	34,729
2025-10-21	28.300	28.900	28.300	28.700	28.700	15,001
2025-10-20	28.700	29.250	28.400	28.500	28.500	24,000
2025-10-17	29.500	29.500	28.700	28.700	28.700	14,038
2025-10-16	29.000	29.150	28.500	29.150	29.150	31,006
2025-10-15	28.500	29.150	28.000	29.150	29.150	60,005
2025-10-14	28.800	29.700	28.350	29.100	29.100	119,003
2025-10-13	28.550	28.850	28.250	28.350	28.350	18,001
2025-10-09	29.300	29.300	28.550	28.550	28.550	63,000
2025-10-08	29.100	29.100	29.000	29.000	29.000	17,001
2025-10-07	29.000	29.200	28.700	29.000	29.000	59,001
2025-10-03	28.800	29.200	28.150	29.000	29.000	61,449
2025-10-02	29.600	29.600	28.500	29.350	29.350	48,149
2025-10-01	29.250	29.750	29.000	29.200	29.200	61,000
2025-09-30	29.150	29.800	29.150	29.500	29.500	21,002
2025-09-29	29.100	29.100	29.100	29.100	29.100	0
2025-09-26	29.650	29.700	29.100	29.100	29.100	35,000
2025-09-25	29.850	29.850	29.450	29.650	29.650	19,730
2025-09-24	29.200	29.800	29.000	29.750	29.750	36,000
2025-09-23	28.950	29.600	28.750	29.450	29.450	49,017
2025-09-22	29.150	29.450	29.150	29.450	29.450	21,001
2025-09-19	29.250	29.500	29.150	29.300	29.300	33,001
2025-09-18	29.750	29.800	29.150	29.200	29.200	40,000
2025-09-17	29.450	29.550	29.050	29.300	29.300	22,000
2025-09-16	29.800	29.800	29.450	29.450	29.450	43,674
2025-09-15	29.800	30.000	29.400	29.850	29.850	21,002
2025-09-12	29.900	29.900	29.400	29.900	29.900	91,004
2025-09-11	29.500	29.500	28.950	29.400	29.400	54,005
2025-09-10	29.900	29.900	29.350	29.350	29.350	46,000
2025-09-09	30.450	30.450	29.300	29.450	29.450	79,020
2025-09-08	29.800	30.450	29.800	30.450	30.450	38,001
2025-09-05	30.000	30.200	29.350	29.800	29.800	82,000
2025-09-04	29.850	29.900	29.600	29.600	29.600	58,127
2025-09-03	29.700	30.300	29.650	29.850	29.850	44,204
2025-09-02	30.000	30.450	29.650	29.950	29.950	49,001
2025-09-01	30.000	30.000	29.650	29.800	29.800	52,000
2025-08-29	29.700	30.500	29.700	30.000	30.000	129,001
2025-08-28	30.000	30.000	29.600	29.600	29.600	51,300
2025-08-27	30.100	30.100	29.400	29.600	29.600	88,164
2025-08-26	30.000	30.000	29.600	29.600	29.600	48,118
2025-08-25	29.200	30.100	29.200	29.700	29.700	48,001
2025-08-22	29.200	29.900	29.100	29.800	29.800	50,000
2025-08-21	30.100	30.100	29.500	29.600	29.600	36,001
2025-08-20	29.500	30.000	29.150	29.300	29.300	31,000
2025-08-19	29.150	30.250	28.800	30.050	30.050	110,221
2025-08-18	29.300	29.300	29.050	29.150	29.150	26,001
2025-08-15	28.950	29.500	28.600	29.300	29.300	45,001
2025-08-14	28.200	29.000	28.200	29.000	29.000	37,005
2025-08-13	28.700	29.350	28.400	28.700	28.700	44,000
2025-08-12	29.350	29.450	28.800	28.850	28.850	56,030
2025-08-11	30.050	30.050	28.600	29.350	29.350	30,000
2025-08-08	30.500	30.500	29.400	29.400	29.400	12,000
2025-08-07	30.650	30.700	29.650	30.200	30.200	42,001
2025-08-06	29.700	31.100	29.700	30.500	30.500	64,211
2025-08-05	29.600	30.200	29.350	29.700	29.700	80,002
2025-08-04	29.000	29.300	28.900	28.900	28.900	31,003
2025-08-01	28.750	28.750	28.750	28.750	28.750	25,238
2025-07-31	29.500	29.500	28.750	28.750	28.750	38,000
2025-07-30	28.200	29.100	28.100	29.100	29.100	47,002

← NewerPage 5 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.