Etron Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	84.600	84.600	79.600	83.600	83.600	15,582,126
2026-07-24	86.600	89.200	84.700	84.800	84.800	15,107,050
2026-07-23	91.100	91.200	85.100	87.800	87.800	17,805,946
2026-07-22	93.000	94.800	90.000	90.400	90.400	32,482,003
2026-07-21	85.300	89.000	83.200	88.900	88.900	21,095,548
2026-07-20	86.000	87.300	80.000	82.800	82.800	20,046,227
2026-07-17	91.100	93.000	88.000	88.000	88.000	21,605,890
2026-07-16	103.00	105.50	96.600	97.700	97.700	42,797,985
2026-07-15	96.500	104.50	96.500	104.50	104.50	34,586,858
2026-07-14	102.00	103.50	90.000	95.200	95.200	50,979,931
2026-07-13	103.00	105.00	98.200	100.00	100.00	79,726,874
2026-07-10	98.200	98.200	98.200	98.200	98.200	0
2026-07-09	89.300	98.200	89.300	98.200	98.200	32,534,194
2026-07-08	94.200	94.400	88.000	89.300	89.300	31,897,638
2026-07-07	91.500	97.000	89.600	93.100	93.100	60,541,078
2026-07-06	87.300	89.900	87.300	89.900	89.900	18,967,921
2026-07-03	83.100	83.900	81.600	81.800	81.800	8,828,112
2026-07-02	78.900	83.700	77.600	83.700	83.700	11,892,799
2026-07-01	86.800	87.200	80.300	81.900	81.900	22,067,636
2026-06-30	89.000	89.500	84.800	86.800	86.800	20,473,777
2026-06-29	87.900	89.200	85.500	88.400	88.400	10,316,662
2026-06-26	93.500	94.100	87.100	87.300	87.300	19,231,446
2026-06-25	95.800	97.900	91.900	93.500	93.500	22,455,405
2026-06-24	89.500	93.300	89.200	91.900	91.900	15,177,815
2026-06-23	99.900	99.900	90.900	91.000	91.000	38,702,148
2026-06-22	97.100	103.00	97.100	99.800	99.800	47,990,469
2026-06-18	92.700	94.700	90.900	94.000	94.000	28,148,433
2026-06-17	90.100	92.000	88.200	92.000	92.000	16,949,560
2026-06-16	92.000	95.300	90.600	90.600	90.600	41,485,100
2026-06-15	91.400	93.500	89.000	90.600	90.600	29,179,365
2026-06-12	87.900	91.000	87.700	88.700	88.700	27,894,815
2026-06-11	87.500	88.500	81.800	84.300	84.300	29,334,416
2026-06-10	87.000	93.700	85.100	85.500	85.500	39,064,913
2026-06-09	86.300	89.000	84.600	88.600	88.600	26,193,274
2026-06-08	77.600	83.900	77.600	83.700	83.700	18,505,067
2026-06-05	91.500	96.000	85.800	86.200	86.200	66,384,496
2026-06-04	89.100	94.900	88.000	88.100	88.100	35,394,258
2026-06-03	95.000	95.000	90.000	90.100	90.100	28,189,605
2026-06-02	90.200	95.400	88.800	92.900	92.900	47,025,389
2026-06-01	87.500	93.800	87.100	89.700	89.700	36,727,255
2026-05-29	85.100	87.300	84.100	86.200	86.200	24,026,353
2026-05-28	83.300	87.400	82.300	82.600	82.600	29,972,808
2026-05-27	87.000	89.200	81.900	82.600	82.600	27,002,350
2026-05-26	83.100	84.900	81.300	82.200	82.200	22,041,571
2026-05-25	80.500	83.900	77.600	82.100	82.100	32,464,509
2026-05-22	76.900	82.500	76.800	80.500	80.500	26,931,768
2026-05-21	76.400	77.100	74.700	75.200	75.200	16,182,445
2026-05-20	76.500	77.000	72.600	74.400	74.400	20,480,286
2026-05-19	84.000	84.000	76.800	76.800	76.800	34,481,489
2026-05-18	85.000	87.200	82.100	85.300	85.300	19,237,950
2026-05-15	89.700	90.000	85.500	87.500	87.500	39,726,060
2026-05-14	90.000	94.000	87.000	91.500	91.500	69,768,738
2026-05-13	81.800	88.000	80.200	87.000	87.000	49,295,754
2026-05-12	82.000	86.900	78.800	83.800	83.800	54,642,624
2026-05-11	78.100	81.500	77.500	80.100	80.100	29,592,901
2026-05-08	78.000	81.300	73.500	75.100	75.100	29,571,224
2026-05-07	79.000	79.900	75.400	77.300	77.300	37,324,669
2026-05-06	81.000	81.500	78.300	78.500	78.500	43,196,847
2026-05-05	72.000	74.800	70.700	74.100	74.100	27,436,307
2026-05-04	71.300	71.800	68.800	71.600	71.600	17,604,765

← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-01	0.0199 TWD
2022-09-14	0.8244 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.