East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	29.650	29.650	28.000	28.000	28.000	38,001
2025-05-02	30.450	30.450	29.400	29.650	29.650	42,003
2025-04-30	29.800	30.450	29.400	29.500	29.500	20,001
2025-04-29	28.250	30.100	28.250	30.050	30.050	34,002
2025-04-28	28.950	30.950	28.300	30.000	30.000	131,112
2025-04-25	28.150	28.700	27.800	28.150	28.150	114,045
2025-04-24	27.750	29.200	27.750	28.100	28.100	92,220
2025-04-23	26.900	28.050	26.200	28.050	28.050	227,007
2025-04-22	25.150	26.600	25.150	25.500	25.500	71,002
2025-04-21	26.250	26.400	25.250	25.450	25.450	90,211
2025-04-18	26.600	27.150	26.500	26.650	26.650	76,004
2025-04-17	26.800	27.700	26.000	27.500	27.500	154,002
2025-04-16	28.200	28.200	27.050	27.650	27.650	83,632
2025-04-15	27.150	28.400	27.150	28.000	28.000	53,003
2025-04-14	27.150	28.100	26.600	27.050	27.050	87,022
2025-04-11	28.850	28.850	26.050	27.500	27.500	129,000
2025-04-10	28.500	28.950	28.000	28.900	28.900	176,404
2025-04-09	29.000	29.000	26.400	26.400	26.400	171,359
2025-04-08	28.750	30.100	28.750	29.300	29.300	203,002
2025-04-07	31.900	31.900	31.900	31.900	31.900	14,007
2025-04-02	36.000	36.000	34.800	35.400	35.400	29,011
2025-04-01	35.400	35.400	34.500	34.850	34.850	13,000
2025-03-31	36.500	36.500	34.050	34.300	34.300	136,015
2025-03-28	35.950	37.000	35.500	36.500	36.500	93,019
2025-03-27	36.600	36.800	36.050	36.350	36.350	91,014
2025-03-26	37.000	37.900	36.750	37.000	37.000	96,013
2025-03-25	37.700	38.400	37.000	37.000	37.000	192,114
2025-03-24	39.500	39.900	37.800	37.950	37.950	303,019
2025-03-21	37.600	40.500	36.800	39.350	39.350	535,234
2025-03-20	35.500	37.500	35.500	37.300	37.300	129,273
2025-03-19	35.850	36.100	35.500	35.500	35.500	33,029
2025-03-18	36.200	36.300	35.700	35.850	35.850	50,013
2025-03-17	37.100	37.400	36.150	36.200	36.200	103,027
2025-03-14	36.400	37.350	36.250	36.850	36.850	153,010
2025-03-13	35.150	37.000	35.150	36.700	36.700	227,675
2025-03-12	34.650	35.900	34.450	35.100	35.100	139,784
2025-03-11	34.100	35.950	34.100	34.650	34.650	473,018
2025-03-10	34.400	37.000	34.400	37.000	37.000	629,549
2025-03-07	33.900	34.300	33.600	33.650	33.650	44,811
2025-03-06	34.800	34.800	33.900	33.900	33.900	40,022
2025-03-05	33.650	34.300	33.550	33.950	33.950	65,006
2025-03-04	33.700	33.850	33.500	33.700	33.700	41,159
2025-03-03	34.300	34.600	34.000	34.000	34.000	43,017
2025-02-27	34.400	35.000	34.000	34.700	34.700	111,016
2025-02-26	34.500	34.500	34.000	34.150	34.150	23,019
2025-02-25	33.900	34.600	33.900	34.050	34.050	47,013
2025-02-24	34.600	35.350	33.850	33.900	33.900	77,021
2025-02-21	34.000	35.000	33.800	34.500	34.500	90,717
2025-02-20	34.050	34.350	33.550	33.800	33.800	97,062
2025-02-19	34.000	34.600	33.950	34.000	34.000	74,016
2025-02-18	34.750	34.750	33.850	34.000	34.000	135,463
2025-02-17	35.000	35.200	33.900	34.650	34.650	96,056
2025-02-14	35.000	35.600	34.750	34.750	34.750	68,033
2025-02-13	34.800	35.650	34.150	35.250	35.250	137,108
2025-02-12	34.850	35.150	34.350	34.600	34.600	100,572
2025-02-11	34.700	35.350	34.600	34.600	34.600	123,019
2025-02-10	34.800	35.900	34.650	34.750	34.750	127,141
2025-02-07	35.100	36.850	35.100	36.300	36.300	184,044
2025-02-06	34.700	35.150	34.400	35.100	35.100	73,004
2025-02-05	34.000	34.800	34.000	34.700	34.700	50,025

← NewerPage 7 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.