ETREND Hightech Corp. (TPEX:3567)
Taiwan · Delayed Price · Currency is TWD 27.20
-0.40 (-1.45%)
Apr 24, 2026, 1:30 PM CST
ETREND Hightech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 27.60 | 28.10 | 27.20 | 27.20 | 27.20 | -1.45% | 69,157 |
| Apr 23, 2026 | 28.50 | 29.05 | 27.10 | 27.60 | 27.60 | -1.95% | 385,062 |
| Apr 22, 2026 | 27.10 | 29.90 | 27.10 | 28.15 | 28.15 | 3.49% | 815,096 |
| Apr 21, 2026 | 26.15 | 28.00 | 26.15 | 27.20 | 27.20 | 4.02% | 295,360 |
| Apr 20, 2026 | 25.80 | 26.40 | 25.80 | 26.15 | 26.15 | 0.58% | 148,519 |
| Apr 17, 2026 | 26.35 | 26.35 | 26.00 | 26.00 | 26.00 | -1.33% | 50,228 |
| Apr 16, 2026 | 26.30 | 26.35 | 26.05 | 26.35 | 26.35 | 0.57% | 90,373 |
| Apr 15, 2026 | 26.40 | 26.40 | 26.05 | 26.20 | 26.20 | -1.13% | 62,673 |
| Apr 14, 2026 | 26.50 | 26.50 | 26.15 | 26.50 | 26.50 | - | 57,437 |
| Apr 13, 2026 | 26.40 | 26.65 | 26.20 | 26.50 | 26.50 | -0.75% | 50,520 |
| Apr 10, 2026 | 26.20 | 26.80 | 25.90 | 26.70 | 26.70 | 3.09% | 45,602 |
| Apr 9, 2026 | 26.00 | 26.10 | 25.80 | 25.90 | 25.90 | -0.77% | 25,289 |
| Apr 8, 2026 | 25.75 | 26.50 | 25.75 | 26.10 | 26.10 | 1.16% | 120,507 |
| Apr 7, 2026 | 25.85 | 26.05 | 25.70 | 25.80 | 25.80 | -0.58% | 11,899 |
| Apr 2, 2026 | 25.10 | 26.75 | 25.00 | 25.95 | 25.95 | 3.18% | 134,904 |
| Apr 1, 2026 | 25.20 | 25.40 | 25.00 | 25.15 | 25.15 | -0.20% | 62,258 |
| Mar 31, 2026 | 25.45 | 25.45 | 25.15 | 25.20 | 25.20 | -0.98% | 37,479 |
| Mar 30, 2026 | 25.45 | 25.60 | 25.40 | 25.45 | 25.45 | -0.20% | 23,091 |
| Mar 27, 2026 | 25.70 | 25.85 | 24.85 | 25.50 | 25.50 | -0.97% | 53,255 |
| Mar 26, 2026 | 26.40 | 26.40 | 25.75 | 25.75 | 25.75 | -0.19% | 66,331 |
| Mar 25, 2026 | 25.65 | 26.00 | 25.65 | 25.80 | 25.80 | 0.78% | 24,463 |
| Mar 24, 2026 | 25.85 | 25.85 | 25.20 | 25.60 | 25.60 | -2.29% | 52,164 |
| Mar 23, 2026 | 26.50 | 26.55 | 26.05 | 26.20 | 26.20 | -1.32% | 45,329 |
| Mar 20, 2026 | 26.80 | 26.90 | 26.30 | 26.55 | 26.55 | -0.93% | 60,246 |
| Mar 19, 2026 | 26.90 | 26.90 | 26.55 | 26.80 | 26.80 | -0.37% | 46,874 |
| Mar 18, 2026 | 26.55 | 26.90 | 26.20 | 26.90 | 26.90 | 2.87% | 120,440 |
| Mar 17, 2026 | 25.90 | 26.25 | 25.60 | 26.15 | 26.15 | 1.75% | 100,165 |
| Mar 16, 2026 | 25.70 | 25.75 | 25.55 | 25.70 | 25.70 | 0.19% | 66,474 |
| Mar 13, 2026 | 25.60 | 25.90 | 25.60 | 25.65 | 25.65 | -0.39% | 45,048 |
| Mar 12, 2026 | 26.05 | 26.05 | 25.75 | 25.75 | 25.75 | -1.15% | 66,752 |
| Mar 11, 2026 | 25.95 | 26.35 | 25.90 | 26.05 | 26.05 | 0.58% | 65,138 |
| Mar 10, 2026 | 26.15 | 26.50 | 25.45 | 25.90 | 25.90 | - | 57,344 |
| Mar 9, 2026 | 25.70 | 26.00 | 25.70 | 25.90 | 25.90 | -4.25% | 61,198 |
| 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 |