East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	33.600	34.400	33.600	33.950	33.950	46,321
2025-02-03	34.250	34.250	32.500	33.700	33.700	91,025
2025-01-22	34.700	35.050	34.150	34.400	34.400	136,000
2025-01-21	34.500	34.700	33.900	34.100	34.100	64,000
2025-01-20	33.650	35.350	33.000	34.600	34.600	222,000
2025-01-17	33.500	33.950	33.300	33.650	33.650	124,000
2025-01-16	33.600	34.150	33.150	33.700	33.700	117,000
2025-01-15	33.100	33.750	32.500	33.100	33.100	86,000
2025-01-14	33.750	34.000	32.250	33.100	33.100	375,000
2025-01-13	36.400	36.400	33.650	33.700	33.700	488,000
2025-01-10	36.000	37.600	35.150	37.350	37.350	513,000
2025-01-09	35.000	36.550	35.000	36.000	36.000	408,000
2025-01-08	34.800	35.000	34.550	34.800	34.800	142,000
2025-01-07	35.200	35.300	34.450	34.850	34.850	406,000
2025-01-06	36.000	36.400	34.350	35.150	35.150	873,000
2025-01-03	38.450	38.900	38.100	38.100	38.100	99,000
2025-01-02	39.200	39.200	38.400	38.450	38.450	84,000
2024-12-31	38.550	39.200	38.300	39.200	39.200	93,000
2024-12-30	38.650	39.450	38.500	39.250	39.250	188,000
2024-12-27	40.500	41.250	39.000	39.100	39.100	288,000
2024-12-26	39.900	41.250	39.900	40.250	40.250	172,000
2024-12-25	40.450	40.950	40.000	40.100	40.100	344,000
2024-12-24	41.400	42.100	40.900	40.900	40.900	214,000
2024-12-23	41.500	42.450	41.400	41.700	41.700	398,000
2024-12-20	40.000	41.900	39.700	41.650	41.650	245,000
2024-12-19	40.350	42.000	39.950	40.000	40.000	407,000
2024-12-18	42.500	43.950	41.900	42.700	42.700	163,000
2024-12-17	41.750	42.600	40.650	42.450	42.450	351,000
2024-12-16	42.041	42.903	39.887	40.461	40.461	404,110
2024-12-13	46.925	46.925	41.371	41.658	41.658	812,398
2024-12-12	48.553	48.553	45.393	45.920	45.920	531,504
2024-12-11	47.356	49.607	45.872	48.841	48.841	875,051
2024-12-10	47.500	47.596	45.345	45.824	45.824	526,283
2024-12-09	48.649	48.841	45.010	46.925	46.925	1,379,406
2024-12-06	50.400	52.100	48.800	52.100	52.100	2,305,000
2024-12-05	44.950	47.400	44.950	47.400	47.400	937,000
2024-12-04	40.200	43.100	40.000	43.100	43.100	897,000
2024-12-03	38.300	39.950	38.300	39.200	39.200	121,000
2024-12-02	37.650	39.000	37.000	38.300	38.300	57,000
2024-11-29	36.200	37.600	36.200	37.600	37.600	14,000
2024-11-28	36.800	37.150	36.000	36.900	36.900	60,000
2024-11-27	37.000	37.300	36.450	37.200	37.200	41,000
2024-11-26	37.450	37.900	36.950	37.400	37.400	51,000
2024-11-25	37.050	37.500	35.850	37.450	37.450	78,000
2024-11-22	37.350	37.800	37.000	37.050	37.050	49,000
2024-11-21	38.500	38.500	36.900	37.700	37.700	59,000
2024-11-20	37.350	38.050	37.300	37.500	37.500	79,010
2024-11-19	37.200	37.850	37.200	37.350	37.350	14,000
2024-11-18	38.500	38.900	37.100	37.850	37.850	22,000
2024-11-15	36.950	37.900	36.900	37.700	37.700	79,000
2024-11-14	37.850	37.850	36.800	36.950	36.950	75,000
2024-11-13	37.750	38.200	37.200	38.000	38.000	174,000
2024-11-12	39.850	40.250	36.900	37.450	37.450	687,000
2024-11-11	40.950	41.000	39.650	41.000	41.000	911,000
2024-11-08	37.800	37.800	36.750	37.300	37.300	41,000
2024-11-07	37.250	37.850	36.800	37.300	37.300	46,000
2024-11-06	38.500	38.500	37.250	37.250	37.250	34,000
2024-11-05	38.100	39.350	38.000	38.000	38.000	41,000
2024-11-04	38.800	39.700	38.100	38.100	38.100	28,000
2024-11-01	38.000	39.950	38.000	39.150	39.150	31,000

← NewerPage 8 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.