East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	38.700	39.050	38.050	38.100	38.100	52,000
2024-10-29	40.000	40.000	38.800	39.750	39.750	18,000
2024-10-28	40.650	40.900	38.550	39.850	39.850	95,000
2024-10-25	41.200	41.500	40.650	40.650	40.650	180,000
2024-10-24	40.000	41.550	39.500	41.300	41.300	286,000
2024-10-23	39.950	40.700	39.300	40.200	40.200	278,000
2024-10-22	39.000	39.500	38.550	38.800	38.800	66,000
2024-10-21	39.850	39.850	38.700	39.300	39.300	32,000
2024-10-18	38.650	38.850	37.900	38.700	38.700	60,000
2024-10-17	39.000	39.850	38.550	38.600	38.600	23,000
2024-10-16	39.000	39.200	38.500	38.900	38.900	37,000
2024-10-15	39.950	40.000	38.250	38.900	38.900	91,000
2024-10-14	42.350	42.350	39.950	39.950	39.950	305,000
2024-10-11	38.900	38.900	37.600	38.500	38.500	81,000
2024-10-09	39.000	39.250	37.400	39.250	39.250	47,000
2024-10-08	39.700	39.800	38.900	39.000	39.000	106,000
2024-10-07	38.200	40.400	37.800	39.700	39.700	263,000
2024-10-04	36.700	38.900	36.200	38.000	38.000	89,000
2024-10-01	36.200	37.000	36.100	36.850	36.850	17,000
2024-09-30	36.250	37.300	35.700	36.700	36.700	28,000
2024-09-27	37.100	37.100	36.200	36.200	36.200	30,000
2024-09-26	38.800	38.800	37.000	37.100	37.100	20,000
2024-09-25	37.750	37.750	36.450	36.950	36.950	40,000
2024-09-24	37.500	37.850	37.050	37.200	37.200	19,000
2024-09-23	38.500	38.500	37.500	37.600	37.600	35,000
2024-09-20	37.500	39.500	37.500	38.400	38.400	85,000
2024-09-19	38.300	38.300	37.250	37.400	37.400	36,000
2024-09-18	37.500	38.950	37.250	37.650	37.650	71,000
2024-09-16	35.600	37.800	35.600	37.800	37.800	64,000
2024-09-13	35.450	35.750	35.450	35.700	35.700	11,000
2024-09-12	37.300	38.000	35.900	36.000	36.000	103,000
2024-09-11	34.800	35.000	34.300	35.000	35.000	13,000
2024-09-10	35.300	36.350	34.300	34.500	34.500	68,000
2024-09-09	34.950	35.500	34.500	35.000	35.000	24,000
2024-09-06	34.800	35.300	34.400	35.250	35.250	46,000
2024-09-05	35.500	35.500	34.350	34.850	34.850	58,000
2024-09-04	34.250	35.550	34.250	34.800	34.800	125,000
2024-09-03	38.000	40.100	36.850	36.850	36.850	404,000
2024-09-02	34.800	37.800	34.800	37.800	37.800	262,000
2024-08-30	35.000	35.050	34.300	34.400	34.400	44,000
2024-08-29	35.150	35.200	34.350	34.900	34.900	14,000
2024-08-28	34.450	35.150	33.000	35.150	35.150	48,000
2024-08-27	33.950	34.000	33.600	33.600	33.600	22,000
2024-08-26	33.600	33.650	33.000	33.350	33.350	37,000
2024-08-23	32.450	34.000	32.450	33.600	33.600	18,000
2024-08-22	34.000	34.450	32.350	33.800	33.800	67,000
2024-08-21	33.300	33.400	33.100	33.400	33.400	26,000
2024-08-20	35.700	35.700	33.300	33.300	33.300	83,000
2024-08-19	34.550	34.700	34.000	34.500	34.500	49,000
2024-08-16	35.050	35.800	34.450	34.550	34.550	38,000
2024-08-15	35.150	35.800	35.150	35.150	35.150	40,000
2024-08-14	36.600	36.800	35.600	35.650	35.650	23,000
2024-08-13	36.700	36.800	35.500	36.300	36.300	22,000
2024-08-12	38.800	38.950	35.800	36.700	36.700	172,000
2024-08-09	35.950	36.700	34.800	36.700	36.700	126,000
2024-08-08	33.450	34.150	33.400	33.400	33.400	18,000
2024-08-07	31.900	34.500	31.900	34.500	34.500	42,000
2024-08-06	32.000	33.000	31.900	32.850	32.850	40,000
2024-08-05	34.000	34.000	31.800	31.800	31.800	184,000
2024-08-02	36.250	36.250	34.800	34.800	34.800	30,000

← NewerPage 9 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.