ETREND Hightech Corp. (TPEX:3567)
Taiwan · Delayed Price · Currency is TWD 29.30
-0.20 (-0.68%)
Jan 22, 2026, 1:30 PM CST
ETREND Hightech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 30.10 | 30.35 | 29.30 | 29.30 | 29.30 | -0.68% | 211,340 |
| Jan 21, 2026 | 30.50 | 31.10 | 29.50 | 29.50 | 29.50 | -5.30% | 538,628 |
| Jan 20, 2026 | 33.50 | 33.55 | 30.75 | 31.15 | 31.15 | -3.11% | 1,282,700 |
| Jan 19, 2026 | 31.50 | 32.15 | 30.85 | 32.15 | 32.15 | 9.91% | 1,323,440 |
| Jan 16, 2026 | 26.70 | 29.25 | 26.70 | 29.25 | 29.25 | 9.96% | 675,489 |
| Jan 15, 2026 | 26.45 | 26.80 | 25.85 | 26.60 | 26.60 | 4.72% | 215,281 |
| Jan 14, 2026 | 25.25 | 25.50 | 25.20 | 25.40 | 25.40 | 0.59% | 103,183 |
| Jan 13, 2026 | 25.50 | 25.50 | 25.10 | 25.25 | 25.25 | -0.98% | 71,513 |
| Jan 12, 2026 | 25.35 | 26.30 | 25.35 | 25.50 | 25.50 | 0.59% | 77,186 |
| Jan 9, 2026 | 25.20 | 25.45 | 25.15 | 25.35 | 25.35 | -1.17% | 45,061 |
| Jan 8, 2026 | 25.85 | 25.85 | 25.40 | 25.65 | 25.65 | -1.91% | 69,326 |
| Jan 7, 2026 | 25.15 | 26.70 | 25.10 | 26.15 | 26.15 | 3.98% | 72,727 |
| Jan 6, 2026 | 25.15 | 25.15 | 25.10 | 25.15 | 25.15 | 0.20% | 20,028 |
| Jan 5, 2026 | 25.20 | 25.25 | 24.95 | 25.10 | 25.10 | -0.40% | 87,011 |
| Jan 2, 2026 | 25.20 | 25.30 | 25.00 | 25.20 | 25.20 | - | 62,901 |
| Dec 31, 2025 | 25.25 | 25.30 | 25.05 | 25.20 | 25.20 | -0.40% | 29,196 |
| Dec 30, 2025 | 25.05 | 25.30 | 25.05 | 25.30 | 25.30 | - | 24,134 |
| Dec 29, 2025 | 25.80 | 25.80 | 25.30 | 25.30 | 25.30 | 0.20% | 12,050 |
| Dec 26, 2025 | 25.40 | 25.50 | 25.25 | 25.25 | 25.25 | -0.20% | 42,107 |
| Dec 24, 2025 | 25.50 | 25.50 | 25.00 | 25.30 | 25.30 | -0.59% | 63,005 |
| Dec 23, 2025 | 25.20 | 25.45 | 25.20 | 25.45 | 25.45 | -0.78% | 11,008 |
| Dec 22, 2025 | 26.45 | 26.45 | 25.35 | 25.65 | 25.65 | 1.38% | 22,027 |
| Dec 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 4,121 |
| Dec 18, 2025 | 25.60 | 25.60 | 25.10 | 25.30 | 25.30 | -0.98% | 18,019 |
| Dec 17, 2025 | 25.70 | 25.70 | 25.50 | 25.55 | 25.55 | -0.20% | 11,043 |
| Dec 16, 2025 | 25.85 | 25.85 | 25.30 | 25.60 | 25.60 | -0.78% | 41,047 |
| Dec 15, 2025 | 25.70 | 25.80 | 25.70 | 25.80 | 25.80 | 0.39% | 6,041 |
| Dec 12, 2025 | 25.60 | 26.45 | 25.55 | 25.70 | 25.70 | -0.58% | 24,070 |
| Dec 11, 2025 | 25.70 | 25.95 | 25.70 | 25.85 | 25.85 | 0.39% | 17,036 |
| Dec 10, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | -0.58% | 24,155 |
| Dec 9, 2025 | 26.05 | 26.05 | 25.85 | 25.90 | 25.90 | 0.78% | 30,747 |
| Dec 8, 2025 | 25.30 | 25.75 | 25.30 | 25.70 | 25.70 | 0.78% | 22,009 |
| Dec 5, 2025 | 25.90 | 25.90 | 25.50 | 25.50 | 25.50 | -1.73% | 14,010 |
| Dec 4, 2025 | 26.10 | 26.10 | 25.65 | 25.95 | 25.95 | -0.95% | 9,060 |
| Dec 3, 2025 | 26.20 | 26.45 | 26.10 | 26.20 | 26.20 | 0.77% | 28,013 |
| Dec 2, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 0.39% | 23,027 |
| Dec 1, 2025 | 25.80 | 25.90 | 25.70 | 25.90 | 25.90 | 0.58% | 19,191 |
| Nov 28, 2025 | 25.70 | 25.75 | 25.70 | 25.75 | 25.75 | 0.19% | 12,293 |
| Nov 27, 2025 | 25.75 | 25.85 | 25.55 | 25.70 | 25.70 | 0.98% | 13,022 |
| Nov 26, 2025 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 0.59% | 10,047 |
| Nov 25, 2025 | 25.00 | 25.30 | 25.00 | 25.30 | 25.30 | 1.40% | 4,260 |
| Nov 24, 2025 | 24.75 | 25.10 | 24.75 | 24.95 | 24.95 | -0.40% | 19,010 |
| Nov 21, 2025 | 25.10 | 25.15 | 25.00 | 25.05 | 25.05 | -0.20% | 25,144 |
| Nov 20, 2025 | 25.50 | 25.50 | 24.70 | 25.10 | 25.10 | - | 58,196 |
| Nov 19, 2025 | 25.30 | 25.30 | 25.10 | 25.10 | 25.10 | -0.79% | 17,021 |
| Nov 18, 2025 | 26.10 | 26.10 | 25.20 | 25.30 | 25.30 | -4.53% | 54,166 |
| Nov 17, 2025 | 26.75 | 26.75 | 26.50 | 26.50 | 26.50 | -0.75% | 23,039 |
| Nov 14, 2025 | 26.75 | 26.80 | 26.70 | 26.70 | 26.70 | -0.37% | 17,029 |
| Nov 13, 2025 | 26.40 | 27.50 | 26.20 | 26.80 | 26.80 | 1.71% | 126,119 |
| Nov 12, 2025 | 26.05 | 26.55 | 26.05 | 26.35 | 26.35 | 1.35% | 53,011 |