Etron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.30	40.40	38.30	39.80	39.80	3.78%	12,957,505
Dec 4, 2025	38.10	38.40	37.25	38.35	38.35	0.66%	4,562,662
Dec 3, 2025	39.00	39.70	38.10	38.10	38.10	-1.30%	4,724,819
Dec 2, 2025	38.80	39.05	38.20	38.60	38.60	0.13%	3,724,190
Dec 1, 2025	39.55	39.70	38.40	38.55	38.55	-2.41%	3,528,465
Nov 28, 2025	39.90	40.70	39.30	39.50	39.50	0.25%	5,910,378
Nov 27, 2025	38.90	39.40	38.30	39.40	39.40	3.01%	4,049,039
Nov 26, 2025	39.75	40.10	38.00	38.25	38.25	-3.16%	5,712,284
Nov 25, 2025	40.70	41.40	39.50	39.50	39.50	0.89%	5,060,434
Nov 24, 2025	39.90	40.40	38.80	39.15	39.15	-1.39%	5,560,297
Nov 21, 2025	41.20	42.00	39.35	39.70	39.70	-9.15%	10,767,140
Nov 20, 2025	44.50	45.00	42.15	43.70	43.70	2.58%	10,659,080
Nov 19, 2025	43.55	44.75	42.40	42.60	42.60	-3.62%	8,392,794
Nov 18, 2025	45.60	46.30	43.55	44.20	44.20	-3.81%	10,816,650
Nov 17, 2025	46.50	47.75	45.55	45.95	45.95	3.96%	21,682,610
Nov 14, 2025	43.60	44.75	42.50	44.20	44.20	-3.18%	13,784,260
Nov 13, 2025	47.15	48.10	45.35	45.65	45.65	-4.20%	26,800,260
Nov 12, 2025	46.10	47.95	43.40	47.65	47.65	4.15%	68,183,690
Nov 11, 2025	42.85	45.75	42.80	45.75	45.75	9.98%	56,808,920
Nov 10, 2025	40.40	41.60	39.90	41.60	41.60	9.91%	29,825,000
Nov 7, 2025	37.10	38.15	36.00	37.85	37.85	1.88%	8,372,150
Nov 6, 2025	35.70	37.30	35.50	37.15	37.15	6.14%	6,784,403
Nov 5, 2025	34.40	35.40	34.35	35.00	35.00	-1.41%	3,690,671
Nov 4, 2025	37.50	37.55	35.50	35.50	35.50	-4.83%	5,294,388
Nov 3, 2025	36.55	37.70	36.20	37.30	37.30	2.19%	4,843,849
Oct 31, 2025	37.95	38.40	36.20	36.50	36.50	-2.80%	7,519,451
Oct 30, 2025	37.65	39.50	37.15	37.55	37.55	0.67%	14,754,790
Oct 29, 2025	37.20	37.95	37.15	37.30	37.30	1.22%	5,136,102
Oct 28, 2025	38.30	38.80	36.65	36.85	36.85	-3.15%	11,012,220
Oct 27, 2025	41.10	41.65	38.05	38.05	38.05	-1.81%	26,659,010
Oct 23, 2025	38.40	39.35	37.85	38.75	38.75	1.04%	10,515,110
Oct 22, 2025	38.20	38.35	37.65	38.35	38.35	-0.39%	5,396,076
Oct 21, 2025	38.30	39.10	37.95	38.50	38.50	0.13%	10,012,910
Oct 20, 2025	38.80	38.95	37.25	38.45	38.45	-0.39%	11,897,870
Oct 17, 2025	38.20	39.75	37.80	38.60	38.60	1.58%	19,032,210
Oct 16, 2025	36.00	38.60	36.00	38.00	38.00	6.29%	11,291,430
Oct 15, 2025	36.30	36.95	35.35	35.75	35.75	-1.24%	5,632,359
Oct 14, 2025	38.80	39.55	36.20	36.20	36.20	-5.36%	14,990,100
Oct 13, 2025	36.50	38.25	36.50	38.25	38.25	-2.67%	10,960,030
Oct 9, 2025	38.10	39.85	37.40	39.30	39.30	7.08%	30,804,750
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 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