ETREND Hightech Corp. (TPEX:3567)
Taiwan · Delayed Price · Currency is TWD 27.70
0.00 (0.00%)
May 20, 2026, 12:00 PM CST
ETREND Hightech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 28.65 | 28.65 | 27.65 | 27.70 | 27.70 | -3.32% | 141,400 |
| May 18, 2026 | 31.05 | 31.05 | 28.15 | 28.65 | 28.65 | 1.06% | 177,510 |
| May 15, 2026 | 28.50 | 29.50 | 28.25 | 28.35 | 28.35 | 0.35% | 131,996 |
| May 14, 2026 | 28.50 | 28.95 | 28.25 | 28.25 | 28.25 | -0.88% | 97,235 |
| May 13, 2026 | 29.10 | 29.10 | 28.30 | 28.50 | 28.50 | -1.72% | 61,201 |
| May 12, 2026 | 29.40 | 29.40 | 28.20 | 29.00 | 29.00 | -1.19% | 202,886 |
| May 11, 2026 | 30.60 | 30.60 | 29.10 | 29.35 | 29.35 | -1.51% | 209,542 |
| May 8, 2026 | 30.00 | 30.95 | 29.55 | 29.80 | 29.80 | 0.85% | 284,366 |
| May 7, 2026 | 30.10 | 30.25 | 29.55 | 29.55 | 29.55 | -0.34% | 148,072 |
| May 6, 2026 | 30.80 | 30.80 | 29.15 | 29.65 | 29.65 | -3.73% | 453,722 |
| May 5, 2026 | 31.75 | 32.00 | 30.65 | 30.80 | 30.80 | -0.16% | 1,481,084 |
| May 4, 2026 | 27.65 | 30.85 | 27.65 | 30.85 | 30.85 | 9.98% | 1,164,303 |
| Apr 30, 2026 | 28.20 | 28.65 | 27.70 | 28.05 | 28.05 | 0.18% | 202,943 |
| Apr 29, 2026 | 27.10 | 29.00 | 27.10 | 28.00 | 28.00 | 3.32% | 543,741 |
| Apr 28, 2026 | 27.00 | 27.50 | 26.80 | 27.10 | 27.10 | 1.12% | 75,413 |
| Apr 27, 2026 | 27.25 | 27.25 | 26.55 | 26.80 | 26.80 | -1.47% | 76,320 |
| 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 |