ETREND Hightech Corp. (TPEX:3567)
Taiwan · Delayed Price · Currency is TWD 26.20
+0.40 (1.55%)
Sep 30, 2026, 1:13 PM CST
ETREND Hightech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 25.35 | 25.40 | 25.20 | 25.40 | 25.40 | 0.20% | 14,480 |
| Aug 27, 2026 | 25.50 | 25.50 | 25.25 | 25.35 | 25.35 | -0.20% | 18,211 |
| Aug 26, 2026 | 25.30 | 25.55 | 25.25 | 25.40 | 25.40 | 0.40% | 21,096 |
| Aug 25, 2026 | 25.05 | 25.30 | 24.95 | 25.30 | 25.30 | 1.00% | 27,172 |
| Aug 24, 2026 | 24.80 | 25.10 | 24.80 | 25.05 | 25.05 | 0.20% | 21,207 |
| Aug 21, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.77% | 19,585 |
| Aug 20, 2026 | 25.35 | 25.55 | 25.35 | 25.45 | 25.45 | 0.59% | 9,007 |
| Aug 19, 2026 | 25.10 | 25.70 | 24.85 | 25.30 | 25.30 | 1.20% | 35,176 |
| Aug 18, 2026 | 25.30 | 25.65 | 25.00 | 25.00 | 25.00 | -2.34% | 139,291 |
| Aug 17, 2026 | 25.80 | 25.80 | 25.50 | 25.60 | 25.60 | -0.58% | 24,497 |
| Aug 14, 2026 | 26.05 | 26.05 | 25.00 | 25.75 | 25.75 | -0.77% | 97,574 |
| Aug 13, 2026 | 26.55 | 26.70 | 25.90 | 25.95 | 25.95 | -1.14% | 53,878 |
| Aug 12, 2026 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | - | 21,397 |
| Aug 11, 2026 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | -0.19% | 19,355 |
| Aug 10, 2026 | 26.35 | 26.50 | 26.05 | 26.30 | 26.30 | -0.19% | 69,591 |
| Aug 7, 2026 | 26.20 | 26.55 | 26.20 | 26.35 | 26.35 | 0.57% | 37,738 |
| Aug 6, 2026 | 26.00 | 26.40 | 25.80 | 26.20 | 26.20 | 0.19% | 38,652 |
| Aug 5, 2026 | 26.00 | 26.25 | 26.00 | 26.15 | 26.15 | 0.77% | 28,365 |
| Aug 4, 2026 | 26.95 | 26.95 | 25.65 | 25.95 | 25.95 | 0.97% | 32,016 |
| Aug 3, 2026 | 25.50 | 25.80 | 25.50 | 25.70 | 25.70 | 0.39% | 22,196 |
| Jul 31, 2026 | 26.20 | 26.20 | 25.40 | 25.60 | 25.60 | 1.79% | 42,473 |
| Jul 30, 2026 | 24.90 | 25.70 | 24.80 | 25.15 | 25.15 | 0.20% | 71,418 |
| Jul 29, 2026 | 25.65 | 25.85 | 24.50 | 25.10 | 25.10 | -3.09% | 148,411 |
| Jul 28, 2026 | 26.80 | 26.80 | 25.85 | 25.90 | 25.90 | -4.07% | 87,433 |
| Jul 27, 2026 | 27.20 | 27.30 | 26.90 | 27.00 | 27.00 | -1.10% | 61,355 |
| Jul 24, 2026 | 27.50 | 27.75 | 27.20 | 27.30 | 27.30 | -0.91% | 29,078 |
| Jul 23, 2026 | 27.70 | 27.80 | 27.45 | 27.55 | 27.55 | -0.90% | 61,159 |
| Jul 22, 2026 | 27.65 | 28.20 | 27.65 | 27.80 | 27.80 | 0.54% | 41,450 |
| Jul 21, 2026 | 27.20 | 27.65 | 27.20 | 27.65 | 27.65 | 1.65% | 69,091 |