ETREND Hightech Corp. (TPEX:3567)
Taiwan · Delayed Price · Currency is TWD 25.30
-0.05 (-0.20%)
Sep 8, 2026, 1:30 PM CST
ETREND Hightech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 28.20 | 28.20 | 26.30 | 27.20 | 27.20 | 2.06% | 96,644 |
| Jul 17, 2026 | 28.05 | 28.20 | 26.60 | 26.65 | 26.65 | -4.99% | 231,610 |
| Jul 16, 2026 | 28.55 | 28.55 | 27.75 | 28.05 | 28.05 | -1.23% | 121,952 |
| Jul 15, 2026 | 28.25 | 28.65 | 28.00 | 28.40 | 28.40 | 0.53% | 146,052 |
| Jul 14, 2026 | 29.45 | 29.45 | 27.75 | 28.25 | 28.25 | -1.94% | 307,219 |
| Jul 13, 2026 | 30.10 | 30.20 | 29.65 | 29.80 | 28.81 | -0.83% | 293,565 |
| Jul 9, 2026 | 30.40 | 30.65 | 30.05 | 30.05 | 29.05 | -0.99% | 119,258 |
| Jul 8, 2026 | 30.60 | 30.60 | 29.65 | 30.35 | 29.34 | 0.17% | 189,055 |
| Jul 7, 2026 | 31.60 | 31.60 | 30.20 | 30.30 | 29.29 | -6.91% | 700,698 |
| Jul 6, 2026 | 29.85 | 32.90 | 29.85 | 32.55 | 31.47 | 8.68% | 1,799,511 |
| Jul 3, 2026 | 30.15 | 30.25 | 29.85 | 29.95 | 28.95 | -0.66% | 112,968 |
| Jul 2, 2026 | 29.90 | 30.30 | 29.80 | 30.15 | 29.15 | 0.50% | 136,621 |
| Jul 1, 2026 | 30.40 | 30.40 | 29.65 | 30.00 | 29.00 | - | 221,104 |
| Jun 30, 2026 | 29.50 | 30.70 | 29.50 | 30.00 | 29.00 | 1.35% | 570,253 |
| Jun 29, 2026 | 30.40 | 30.40 | 29.50 | 29.60 | 28.61 | -0.67% | 213,435 |