East Tender Opto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	92.800	93.800	90.300	90.300	90.300	343,063
2026-10-19	91.100	94.600	89.000	92.300	92.300	454,531
2026-10-16	96.900	96.900	92.900	93.200	93.200	270,538
2026-10-15	95.600	97.700	94.500	94.500	94.500	480,005
2026-10-14	100.50	103.00	99.500	100.00	100.00	351,033
2026-10-13	102.00	102.00	96.000	98.500	98.500	620,008
2026-10-12	106.00	106.00	102.00	102.50	102.50	633,166
2026-10-08	109.50	109.50	106.50	107.50	107.50	491,336
2026-10-07	111.00	114.00	109.00	109.00	109.00	992,251
2026-10-06	112.50	113.00	108.50	109.50	109.50	665,101
2026-10-05	114.00	116.00	111.00	111.50	111.50	865,285
2026-10-02	110.50	116.00	110.50	114.00	114.00	1,547,076
2026-10-01	109.00	112.00	108.00	110.00	110.00	1,004,360
2026-09-30	109.50	113.50	108.00	108.00	108.00	1,068,787
2026-09-29	110.00	112.00	107.00	107.50	107.50	701,439
2026-09-24	112.50	113.50	111.00	112.00	112.00	589,227
2026-09-23	112.00	119.00	112.00	112.50	112.50	2,238,007
2026-09-22	116.00	118.50	112.00	112.00	112.00	1,657,198
2026-09-21	118.00	118.00	113.50	113.50	113.50	1,172,613
2026-09-18	119.50	122.50	116.00	117.50	117.50	3,926,794
2026-09-17	115.50	121.00	114.50	118.50	118.50	6,715,624
2026-09-16	102.50	110.00	102.00	110.00	110.00	1,129,032
2026-09-15	106.50	107.00	100.00	100.00	100.00	970,073
2026-09-14	105.00	113.00	104.00	107.00	107.00	1,479,251
2026-09-11	111.00	112.00	107.00	107.50	107.50	1,074,421
2026-09-10	113.00	116.00	112.00	112.50	112.50	1,422,845
2026-09-09	114.50	118.50	111.50	115.00	115.00	2,699,490
2026-09-08	118.50	127.00	113.00	113.50	113.50	7,836,882
2026-09-07	109.00	119.00	108.50	118.00	118.00	5,425,905
2026-09-04	104.50	109.50	102.50	108.50	108.50	1,185,255
2026-09-03	107.00	111.00	101.50	103.00	103.00	1,389,897
2026-09-02	107.00	114.00	107.00	107.50	107.50	2,110,054
2026-09-01	111.50	112.00	107.00	109.00	109.00	1,583,432
2026-08-31	110.00	114.00	105.00	110.50	110.50	2,214,744
2026-08-28	109.00	112.00	105.00	112.00	112.00	2,084,105
2026-08-27	113.00	114.50	108.50	110.50	110.50	2,589,254
2026-08-26	113.00	118.00	112.00	114.50	114.50	7,710,905
2026-08-25	99.500	111.50	97.000	111.50	111.50	3,367,964
2026-08-24	106.50	108.00	100.00	101.50	101.50	1,953,054
2026-08-21	102.00	110.00	101.50	107.50	107.50	4,503,601
2026-08-20	96.100	103.00	94.000	101.00	101.00	4,588,792
2026-08-19	92.700	98.500	91.100	95.000	95.000	1,907,583
2026-08-18	90.900	96.800	88.500	94.500	94.500	2,409,029
2026-08-17	93.300	94.300	90.000	90.900	90.900	731,202
2026-08-14	93.900	94.900	91.300	93.100	93.100	734,244
2026-08-13	99.100	100.50	93.400	93.700	93.700	2,311,246
2026-08-12	87.800	97.100	87.800	97.100	97.100	1,851,375
2026-08-11	89.500	90.500	85.600	88.300	88.300	709,040
2026-08-10	91.500	95.000	89.800	90.500	90.500	1,290,250
2026-08-07	94.000	98.700	88.900	89.800	89.800	2,171,036
2026-08-06	94.100	98.900	92.800	94.000	94.000	2,269,100
2026-08-05	97.900	103.50	93.900	94.000	94.000	3,951,455
2026-08-04	86.700	95.400	85.800	95.400	95.400	2,119,006
2026-08-03	91.000	94.700	85.500	86.800	86.800	3,182,802
2026-07-31	83.000	89.100	82.100	89.100	89.100	2,805,257
2026-07-30	89.500	89.500	81.000	81.000	81.000	2,549,095
2026-07-29	91.500	100.00	86.900	89.900	89.900	15,021,179
2026-07-28	89.600	98.500	89.600	93.000	93.000	10,241,155
2026-07-27	85.500	89.600	78.100	89.600	89.600	4,459,001
2026-07-24	72.700	81.500	71.600	81.500	81.500	1,601,000

Page 1 of 3 · 127 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.