East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	29.500	29.500	28.600	28.600	28.600	17,001
2025-07-28	28.450	28.900	28.450	28.900	28.900	34,000
2025-07-25	29.000	29.450	29.000	29.000	29.000	12,000
2025-07-24	28.900	29.150	28.750	29.150	29.150	31,000
2025-07-23	28.600	28.900	28.600	28.850	28.850	36,000
2025-07-22	28.500	28.950	28.200	28.600	28.600	50,060
2025-07-21	28.800	29.250	28.250	28.550	28.550	56,000
2025-07-18	28.650	29.500	28.650	28.800	28.800	60,000
2025-07-17	29.300	29.300	28.650	29.000	29.000	40,001
2025-07-16	29.600	29.600	28.800	29.000	29.000	77,673
2025-07-15	28.300	29.900	28.300	29.150	29.150	74,001
2025-07-14	29.700	29.700	28.700	28.900	28.900	41,001
2025-07-11	30.050	30.050	29.400	29.400	29.400	165,010
2025-07-10	29.000	30.300	29.000	29.450	29.450	320,001
2025-07-09	28.900	31.150	28.900	31.150	31.150	496,006
2025-07-08	27.800	28.350	27.600	28.350	28.350	47,729
2025-07-07	27.200	28.900	27.200	28.250	28.250	87,002
2025-07-04	27.400	27.950	27.400	27.550	27.550	53,000
2025-07-03	26.750	28.000	26.750	28.000	28.000	130,000
2025-07-02	26.650	27.250	26.550	26.600	26.600	65,000
2025-07-01	26.800	27.750	26.500	26.650	26.650	97,197
2025-06-30	26.150	27.250	26.150	26.500	26.500	41,000
2025-06-27	26.050	26.450	26.000	26.350	26.350	25,018
2025-06-26	26.050	26.200	26.000	26.050	26.050	18,002
2025-06-25	26.150	26.250	25.950	26.250	26.250	33,260
2025-06-24	26.750	26.750	25.950	26.200	26.200	48,000
2025-06-23	25.900	26.800	25.900	26.000	26.000	21,001
2025-06-20	26.600	27.850	26.400	26.950	26.950	24,005
2025-06-19	27.350	27.400	26.850	27.200	27.200	19,212
2025-06-18	27.400	27.900	26.400	27.450	27.450	51,672
2025-06-17	28.400	28.400	27.400	27.450	27.450	30,310
2025-06-16	28.400	28.400	27.500	27.950	27.950	35,026
2025-06-13	28.100	28.850	27.900	27.900	27.900	15,001
2025-06-12	29.400	29.400	28.300	28.600	28.600	38,002
2025-06-11	28.400	29.000	28.050	28.600	28.600	41,001
2025-06-10	27.350	28.450	27.350	28.400	28.400	16,000
2025-06-09	27.950	28.450	27.700	27.700	27.700	28,331
2025-06-06	27.900	28.000	27.400	28.000	28.000	12,001
2025-06-05	27.400	28.150	27.300	27.900	27.900	52,170
2025-06-04	27.300	27.850	27.300	27.850	27.850	38,004
2025-06-03	28.050	28.050	27.100	27.300	27.300	7,003
2025-06-02	27.250	27.850	27.000	27.200	27.200	21,002
2025-05-29	28.350	28.600	28.250	28.600	28.600	15,002
2025-05-28	28.850	28.850	27.850	28.400	28.400	7,452
2025-05-27	29.250	29.250	28.250	28.250	28.250	45,000
2025-05-26	29.200	29.200	28.200	28.900	28.900	72,214
2025-05-23	28.400	29.600	28.400	28.750	28.750	29,176
2025-05-22	27.950	28.700	27.950	28.000	28.000	15,000
2025-05-21	28.100	28.300	28.100	28.150	28.150	45,001
2025-05-20	27.950	28.400	27.900	28.050	28.050	40,247
2025-05-19	28.000	28.050	27.400	27.750	27.750	107,001
2025-05-16	27.900	28.400	27.200	28.000	28.000	302,002
2025-05-15	27.900	28.300	27.400	27.550	27.550	92,000
2025-05-14	28.000	28.200	27.400	27.500	27.500	109,002
2025-05-13	28.100	28.100	27.650	27.900	27.900	13,007
2025-05-12	28.600	28.600	27.400	27.650	27.650	106,001
2025-05-09	28.400	29.500	27.700	28.600	28.600	70,001
2025-05-08	29.150	29.150	28.600	28.650	28.650	8,484
2025-05-07	28.450	28.700	28.400	28.700	28.700	7,001
2025-05-06	27.000	28.700	27.000	28.400	28.400	35,001

← NewerPage 6 of 21 · 1,216 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.