ETREND Hightech Corp. (TPEX:3567)
Taiwan · Delayed Price · Currency is TWD 27.05
+0.25 (0.93%)
At close: Mar 6, 2026
ETREND Hightech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.90 | 27.50 | 26.90 | 27.05 | 27.05 | 0.93% | 60,278 |
| Mar 5, 2026 | 26.60 | 27.00 | 26.60 | 26.80 | 26.80 | 0.75% | 30,269 |
| Mar 4, 2026 | 27.40 | 27.40 | 26.50 | 26.60 | 26.60 | -3.45% | 113,284 |
| Mar 3, 2026 | 27.75 | 27.75 | 27.45 | 27.55 | 27.55 | 0.36% | 85,427 |
| Mar 2, 2026 | 27.30 | 27.50 | 27.30 | 27.45 | 27.45 | -0.90% | 89,674 |
| Feb 26, 2026 | 27.30 | 27.85 | 27.30 | 27.70 | 27.70 | 1.65% | 90,496 |
| Feb 25, 2026 | 27.50 | 27.50 | 27.20 | 27.25 | 27.25 | -0.73% | 50,645 |
| Feb 24, 2026 | 27.50 | 27.90 | 27.10 | 27.45 | 27.45 | 0.37% | 98,502 |
| Feb 23, 2026 | 27.50 | 27.55 | 27.05 | 27.35 | 27.35 | 0.18% | 131,109 |
| Feb 11, 2026 | 27.15 | 27.55 | 27.00 | 27.30 | 27.30 | 0.37% | 79,330 |
| Feb 10, 2026 | 27.35 | 27.35 | 27.15 | 27.20 | 27.20 | -0.55% | 49,148 |
| Feb 9, 2026 | 28.25 | 28.25 | 27.20 | 27.35 | 27.35 | -0.91% | 76,407 |
| Feb 6, 2026 | 28.95 | 28.95 | 27.20 | 27.60 | 27.60 | -5.15% | 178,737 |
| Feb 5, 2026 | 27.20 | 29.40 | 27.20 | 29.10 | 29.10 | 6.99% | 447,983 |
| Feb 4, 2026 | 27.90 | 27.90 | 27.10 | 27.20 | 27.20 | 0.37% | 58,878 |
| Feb 3, 2026 | 27.15 | 27.40 | 26.90 | 27.10 | 27.10 | 0.18% | 116,377 |
| Feb 2, 2026 | 27.30 | 27.45 | 27.00 | 27.05 | 27.05 | -1.81% | 56,656 |
| Jan 30, 2026 | 28.05 | 28.05 | 27.50 | 27.55 | 27.55 | -2.65% | 117,559 |
| Jan 29, 2026 | 29.15 | 29.15 | 28.25 | 28.30 | 28.30 | -3.90% | 135,322 |
| Jan 28, 2026 | 29.60 | 29.95 | 29.20 | 29.45 | 29.45 | - | 117,053 |
| Jan 27, 2026 | 29.00 | 29.75 | 29.00 | 29.45 | 29.45 | 1.73% | 155,105 |
| Jan 26, 2026 | 29.00 | 29.00 | 28.50 | 28.95 | 28.95 | -0.17% | 145,651 |
| Jan 23, 2026 | 29.95 | 29.95 | 28.60 | 29.00 | 29.00 | -1.02% | 164,362 |
| 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 |