ETREND Hightech Corp. (TPEX:3567)
Taiwan · Delayed Price · Currency is TWD 24.55
+0.10 (0.41%)
Nov 13, 2026, 1:14 PM CST
ETREND Hightech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.70 | 24.70 | 24.35 | 24.55 | 24.55 | 0.41% | 14,024 |
| Nov 12, 2026 | 24.45 | 24.50 | 24.25 | 24.45 | 24.45 | 0.82% | 25,068 |
| Nov 11, 2026 | 24.10 | 24.45 | 23.85 | 24.25 | 24.25 | 1.04% | 11,208 |
| Nov 10, 2026 | 23.80 | 24.25 | 23.80 | 24.00 | 24.00 | 1.48% | 25,936 |
| Nov 9, 2026 | 23.95 | 24.65 | 23.35 | 23.65 | 23.65 | 1.50% | 106,680 |
| Nov 6, 2026 | 22.10 | 23.30 | 22.00 | 23.30 | 23.30 | -2.92% | 59,579 |
| Nov 5, 2026 | 24.30 | 24.45 | 23.90 | 24.00 | 24.00 | -1.44% | 43,192 |
| Nov 4, 2026 | 24.85 | 24.85 | 23.50 | 24.35 | 24.35 | -1.02% | 82,008 |
| Nov 3, 2026 | 25.15 | 25.15 | 24.50 | 24.60 | 24.60 | -2.38% | 18,333 |
| Nov 2, 2026 | 24.40 | 25.25 | 24.40 | 25.20 | 25.20 | 1.00% | 21,068 |
| Oct 30, 2026 | 25.50 | 25.50 | 24.85 | 24.95 | 24.95 | -1.38% | 37,267 |
| Oct 29, 2026 | 25.80 | 25.80 | 25.00 | 25.30 | 25.30 | 0.20% | 22,254 |
| Oct 28, 2026 | 25.65 | 25.65 | 25.25 | 25.25 | 25.25 | 0.60% | 30,079 |
| Oct 27, 2026 | 25.10 | 25.70 | 24.90 | 25.10 | 25.10 | - | 44,127 |
| Oct 22, 2026 | 25.60 | 25.60 | 25.00 | 25.10 | 25.10 | -2.33% | 92,406 |
| Oct 21, 2026 | 26.05 | 26.05 | 25.70 | 25.70 | 25.70 | - | 40,047 |
| Oct 20, 2026 | 26.30 | 26.30 | 25.70 | 25.70 | 25.70 | - | 3,142 |
| Oct 19, 2026 | 25.85 | 26.10 | 25.50 | 25.70 | 25.70 | -0.19% | 64,467 |
| Oct 16, 2026 | 25.95 | 25.95 | 25.60 | 25.75 | 25.75 | 0.19% | 33,092 |
| Oct 15, 2026 | 25.80 | 25.80 | 25.65 | 25.70 | 25.70 | -1.53% | 52,123 |
| Oct 14, 2026 | 26.35 | 26.35 | 25.90 | 26.10 | 26.10 | 0.77% | 18,192 |
| Oct 13, 2026 | 25.95 | 26.00 | 25.75 | 25.90 | 25.90 | -0.77% | 46,029 |
| Oct 12, 2026 | 26.35 | 26.35 | 26.00 | 26.10 | 26.10 | -0.38% | 50,027 |
| Oct 8, 2026 | 26.05 | 26.25 | 25.85 | 26.20 | 26.20 | 0.58% | 24,561 |
| Oct 7, 2026 | 26.45 | 26.45 | 25.95 | 26.05 | 26.05 | - | 29,040 |
| Oct 6, 2026 | 26.30 | 26.30 | 25.85 | 26.05 | 26.05 | 0.19% | 38,334 |
| Oct 5, 2026 | 26.35 | 26.35 | 25.90 | 26.00 | 26.00 | -0.76% | 55,121 |
| Oct 2, 2026 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | 0.19% | 47,894 |
| Oct 1, 2026 | 26.45 | 26.45 | 25.80 | 26.15 | 26.15 | -0.19% | 46,473 |
| Sep 30, 2026 | 25.60 | 26.35 | 25.60 | 26.20 | 26.20 | 1.55% | 125,245 |
| Sep 29, 2026 | 25.60 | 26.40 | 25.00 | 25.80 | 25.80 | 0.78% | 356,304 |
| Sep 24, 2026 | 26.05 | 26.05 | 25.45 | 25.60 | 25.60 | -0.19% | 255,144 |
| Sep 23, 2026 | 25.60 | 25.95 | 25.45 | 25.65 | 25.65 | 0.59% | 57,145 |
| Sep 22, 2026 | 25.35 | 25.60 | 25.35 | 25.50 | 25.50 | 0.59% | 43,206 |
| Sep 21, 2026 | 25.35 | 25.40 | 25.20 | 25.35 | 25.35 | 0.20% | 16,517 |
| Sep 18, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 0.60% | 22,502 |
| Sep 17, 2026 | 25.10 | 25.50 | 25.10 | 25.15 | 25.15 | 0.40% | 13,555 |
| Sep 16, 2026 | 24.80 | 25.10 | 24.80 | 25.05 | 25.05 | 0.20% | 18,136 |
| Sep 15, 2026 | 25.25 | 25.40 | 25.00 | 25.00 | 25.00 | -1.38% | 19,194 |
| Sep 14, 2026 | 25.30 | 25.35 | 25.30 | 25.35 | 25.35 | 0.20% | 15,141 |
| Sep 11, 2026 | 25.25 | 25.40 | 25.25 | 25.30 | 25.30 | 0.20% | 16,006 |
| Sep 10, 2026 | 25.30 | 25.30 | 25.15 | 25.25 | 25.25 | -0.39% | 27,012 |
| Sep 9, 2026 | 25.30 | 25.45 | 25.30 | 25.35 | 25.35 | 0.20% | 21,105 |
| Sep 8, 2026 | 25.25 | 25.35 | 25.25 | 25.30 | 25.30 | -0.20% | 15,124 |
| Sep 7, 2026 | 25.60 | 25.60 | 25.35 | 25.35 | 25.35 | -0.59% | 16,243 |
| Sep 4, 2026 | 25.65 | 25.90 | 25.35 | 25.50 | 25.50 | -0.58% | 26,159 |
| Sep 3, 2026 | 25.70 | 25.85 | 25.65 | 25.65 | 25.65 | -0.19% | 19,189 |
| Sep 2, 2026 | 25.70 | 25.70 | 25.50 | 25.70 | 25.70 | -0.19% | 19,143 |
| Sep 1, 2026 | 25.25 | 25.75 | 25.25 | 25.75 | 25.75 | 1.98% | 43,392 |
| Aug 31, 2026 | 25.30 | 25.40 | 25.25 | 25.25 | 25.25 | -0.59% | 13,028 |