Etron Technology, Inc. (TPEX:5351)
Taiwan · Delayed Price · Currency is TWD 39.30
+2.60 (7.08%)
Oct 9, 2025, 1:30 PM CST
Etron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 38.10 | 39.85 | 37.40 | 39.30 | 39.30 | 7.08% | 30,720,584 |
| Oct 8, 2025 | 36.25 | 36.70 | 35.05 | 36.70 | 36.70 | 0.55% | 5,874,576 |
| Oct 7, 2025 | 35.35 | 37.50 | 35.30 | 36.50 | 36.50 | 4.73% | 10,447,490 |
| Oct 3, 2025 | 35.00 | 35.80 | 34.75 | 34.85 | 34.85 | -1.13% | 4,280,784 |
| Oct 2, 2025 | 36.00 | 36.60 | 35.15 | 35.25 | 35.25 | - | 9,988,452 |
| Oct 1, 2025 | 34.25 | 35.75 | 34.15 | 35.25 | 35.25 | 2.92% | 5,743,049 |
| Sep 30, 2025 | 35.00 | 35.40 | 34.00 | 34.25 | 34.25 | 3.16% | 5,863,663 |
| Sep 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Sep 26, 2025 | 35.15 | 35.35 | 33.20 | 33.20 | 33.20 | -6.61% | 7,170,540 |
| Sep 25, 2025 | 36.30 | 37.35 | 35.45 | 35.55 | 35.55 | -2.20% | 5,903,290 |
| Sep 24, 2025 | 36.80 | 37.00 | 35.85 | 36.35 | 36.35 | -0.82% | 6,086,240 |
| Sep 23, 2025 | 37.55 | 37.55 | 36.25 | 36.65 | 36.65 | -1.48% | 7,972,553 |
| Sep 22, 2025 | 38.00 | 39.00 | 37.05 | 37.20 | 37.20 | -1.72% | 10,066,444 |
| Sep 19, 2025 | 40.00 | 40.20 | 37.65 | 37.85 | 37.85 | -1.94% | 20,977,297 |
| Sep 18, 2025 | 35.80 | 39.30 | 35.80 | 38.60 | 38.60 | 7.67% | 35,629,323 |
| Sep 17, 2025 | 35.60 | 36.20 | 35.20 | 35.85 | 35.85 | 0.28% | 7,413,419 |
| Sep 16, 2025 | 35.60 | 37.50 | 35.00 | 35.75 | 35.75 | - | 20,032,583 |
| Sep 15, 2025 | 35.10 | 35.95 | 34.05 | 35.75 | 35.75 | 3.92% | 14,796,209 |
| Sep 12, 2025 | 34.50 | 36.00 | 34.25 | 34.40 | 34.40 | 2.84% | 10,724,971 |
| Sep 11, 2025 | 34.05 | 34.95 | 33.20 | 33.45 | 33.45 | -1.04% | 6,906,692 |
| Sep 10, 2025 | 34.75 | 35.00 | 33.80 | 33.80 | 33.80 | -1.31% | 5,002,026 |
| Sep 9, 2025 | 34.45 | 35.25 | 34.00 | 34.25 | 34.25 | -2.42% | 6,567,959 |
| Sep 8, 2025 | 34.70 | 35.50 | 33.65 | 35.10 | 35.10 | 3.39% | 14,949,046 |
| Sep 5, 2025 | 32.60 | 34.30 | 32.45 | 33.95 | 33.95 | 5.27% | 7,633,150 |
| Sep 4, 2025 | 33.25 | 33.90 | 32.25 | 32.25 | 32.25 | -1.98% | 3,869,921 |
| Sep 3, 2025 | 32.85 | 33.55 | 32.85 | 32.90 | 32.90 | 1.08% | 3,386,500 |
| Sep 2, 2025 | 33.55 | 33.75 | 32.35 | 32.55 | 32.55 | -2.11% | 4,161,063 |
| 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 |