Etron Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 77.900 | 81.500 | 76.500 | 81.500 | 75.154 | 18,629,667 |
| 2021-11-11 | 78.200 | 81.100 | 75.000 | 76.200 | 70.267 | 25,900,560 |
| 2021-11-10 | 81.000 | 84.000 | 80.200 | 82.500 | 76.077 | 20,969,553 |
| 2021-11-09 | 83.400 | 83.400 | 80.000 | 80.500 | 74.232 | 25,457,706 |
| 2021-11-08 | 76.100 | 82.500 | 76.100 | 82.500 | 76.077 | 24,979,722 |
| 2021-11-05 | 74.800 | 75.900 | 71.000 | 75.800 | 69.898 | 27,429,258 |
| 2021-11-04 | 78.700 | 82.500 | 74.500 | 75.000 | 69.160 | 163,286,375 |
| 2021-11-03 | 72.000 | 78.900 | 68.100 | 77.800 | 71.742 | 141,958,067 |
| 2021-11-02 | 71.800 | 71.800 | 68.100 | 71.800 | 66.210 | 97,186,185 |
| 2021-11-01 | 65.300 | 65.300 | 65.300 | 65.300 | 60.216 | 9,831,141 |
| 2021-10-29 | 58.900 | 59.400 | 56.500 | 59.400 | 54.775 | 82,592,236 |
| 2021-10-28 | 54.800 | 56.600 | 52.500 | 54.000 | 49.795 | 63,569,748 |
| 2021-10-27 | 53.700 | 55.800 | 53.600 | 54.800 | 50.533 | 87,474,273 |
| 2021-10-26 | 52.800 | 57.000 | 52.000 | 53.300 | 49.150 | 133,539,586 |
| 2021-10-25 | 49.700 | 53.300 | 49.650 | 51.900 | 47.859 | 80,156,540 |
← NewerPage 21 of 21 · 1,215 trading days
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.