Etron Technology, Inc. (TPEX:5351)
Taiwan · Delayed Price · Currency is TWD 33.05
+0.50 (1.54%)
Sep 3, 2025, 12:40 PM CST
Etron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 32.85 | 33.45 | 32.85 | 33.10 | - | 1.69% | 966,251 |
| Sep 2, 2025 | 33.55 | 33.75 | 32.35 | 32.55 | 32.55 | -2.11% | 4,151,179 |
| Sep 1, 2025 | 33.95 | 34.35 | 33.20 | 33.25 | 33.25 | -3.48% | 6,134,564 |
| Aug 29, 2025 | 33.60 | 35.90 | 33.45 | 34.45 | 34.45 | 4.08% | 25,418,604 |
| Aug 28, 2025 | 33.50 | 33.95 | 33.00 | 33.10 | 33.10 | -0.75% | 4,768,946 |
| Aug 27, 2025 | 33.15 | 34.90 | 33.05 | 33.35 | 33.35 | 1.83% | 13,786,859 |
| Aug 26, 2025 | 32.95 | 33.25 | 32.45 | 32.75 | 32.75 | -3.11% | 7,969,790 |
| Aug 25, 2025 | 32.70 | 33.80 | 32.15 | 33.80 | 33.80 | 4.00% | 13,176,066 |
| Aug 22, 2025 | 33.15 | 33.95 | 31.75 | 32.50 | 32.50 | -0.15% | 17,930,494 |
| Aug 21, 2025 | 30.55 | 33.30 | 30.55 | 32.55 | 32.55 | 6.55% | 14,244,008 |
| Aug 20, 2025 | 30.80 | 31.55 | 30.45 | 30.55 | 30.55 | -1.29% | 6,464,823 |
| Aug 19, 2025 | 31.90 | 31.95 | 30.90 | 30.95 | 30.95 | -2.98% | 5,495,981 |
| Aug 18, 2025 | 32.50 | 33.45 | 31.30 | 31.90 | 31.90 | -0.78% | 24,368,218 |
| Aug 15, 2025 | 29.80 | 32.15 | 29.40 | 32.15 | 32.15 | 9.91% | 16,859,567 |
| Aug 14, 2025 | 29.30 | 29.65 | 29.00 | 29.25 | 29.25 | 0.17% | 2,563,563 |
| Aug 13, 2025 | 29.70 | 30.60 | 29.00 | 29.20 | 29.20 | -1.68% | 5,668,234 |
| Aug 12, 2025 | 29.75 | 30.60 | 29.25 | 29.70 | 29.70 | 0.68% | 5,829,807 |
| Aug 11, 2025 | 30.40 | 31.00 | 29.20 | 29.50 | 29.50 | -1.99% | 17,845,115 |
| Aug 8, 2025 | 28.05 | 30.10 | 28.05 | 30.10 | 30.10 | 9.85% | 19,570,351 |
| Aug 7, 2025 | 28.00 | 28.15 | 27.35 | 27.40 | 27.40 | -2.32% | 2,207,686 |
| Aug 6, 2025 | 27.95 | 28.80 | 27.70 | 28.05 | 28.05 | 0.18% | 4,715,787 |
| Aug 5, 2025 | 27.20 | 28.45 | 27.20 | 28.00 | 28.00 | 3.51% | 3,751,229 |
| Aug 4, 2025 | 26.65 | 27.15 | 26.30 | 27.05 | 27.05 | 0.56% | 878,687 |
| Aug 1, 2025 | 26.25 | 27.15 | 25.90 | 26.90 | 26.90 | 0.94% | 1,178,702 |
| Jul 31, 2025 | 27.20 | 27.20 | 26.60 | 26.65 | 26.65 | -2.02% | 1,334,252 |
| Jul 30, 2025 | 27.00 | 27.50 | 26.55 | 27.20 | 27.20 | 0.74% | 1,630,710 |
| Jul 29, 2025 | 27.55 | 27.70 | 27.00 | 27.00 | 27.00 | -2.00% | 1,894,213 |
| Jul 28, 2025 | 28.20 | 28.35 | 27.35 | 27.55 | 27.55 | -2.82% | 3,648,617 |
| Jul 25, 2025 | 28.20 | 28.70 | 27.90 | 28.35 | 28.35 | 3.47% | 11,553,411 |
| Jul 24, 2025 | 26.50 | 27.50 | 25.75 | 27.40 | 27.40 | 4.58% | 2,842,081 |
| Jul 23, 2025 | 25.60 | 26.50 | 25.60 | 26.20 | 26.20 | 3.35% | 1,266,898 |
| Jul 22, 2025 | 26.50 | 26.75 | 25.30 | 25.35 | 25.35 | -3.80% | 1,391,070 |
| Jul 21, 2025 | 26.65 | 26.95 | 26.20 | 26.35 | 26.35 | -1.13% | 823,636 |
| Jul 18, 2025 | 27.10 | 27.10 | 26.45 | 26.65 | 26.65 | -0.19% | 2,186,431 |
| Jul 17, 2025 | 26.30 | 26.95 | 26.15 | 26.70 | 26.70 | 1.52% | 1,046,961 |
| Jul 16, 2025 | 25.90 | 26.55 | 25.90 | 26.30 | 26.30 | 2.33% | 1,649,855 |
| Jul 15, 2025 | 25.70 | 25.90 | 25.55 | 25.70 | 25.70 | 0.19% | 1,041,558 |
| Jul 14, 2025 | 26.15 | 26.15 | 25.55 | 25.65 | 25.65 | -1.35% | 646,153 |
| Jul 11, 2025 | 25.70 | 26.25 | 25.65 | 26.00 | 26.00 | 1.17% | 1,024,242 |
| Jul 10, 2025 | 26.30 | 26.45 | 25.50 | 25.70 | 25.70 | -2.10% | 1,433,056 |
| Jul 9, 2025 | 26.10 | 26.50 | 26.00 | 26.25 | 26.25 | 0.57% | 626,214 |
| Jul 8, 2025 | 26.45 | 26.60 | 26.05 | 26.10 | 26.10 | -1.88% | 947,728 |
| Jul 7, 2025 | 27.10 | 27.10 | 26.60 | 26.60 | 26.60 | -1.85% | 819,085 |
| Jul 4, 2025 | 28.55 | 28.75 | 27.00 | 27.10 | 27.10 | -4.75% | 2,581,491 |
| Jul 3, 2025 | 28.10 | 28.75 | 28.10 | 28.45 | 28.45 | 1.25% | 1,410,256 |
| Jul 2, 2025 | 27.70 | 28.35 | 27.65 | 28.10 | 28.10 | 0.72% | 1,548,184 |
| Jul 1, 2025 | 28.05 | 28.50 | 27.90 | 27.90 | 27.90 | -0.71% | 1,354,868 |
| Jun 30, 2025 | 28.50 | 28.70 | 27.75 | 28.10 | 28.10 | -0.71% | 1,475,865 |
| Jun 27, 2025 | 28.45 | 28.55 | 28.20 | 28.30 | 28.30 | - | 1,505,128 |
| Jun 26, 2025 | 28.55 | 28.95 | 28.15 | 28.30 | 28.30 | 0.18% | 2,374,551 |