Etron Technology, Inc. (TPEX:5351)
Taiwan · Delayed Price · Currency is TWD 36.50
-1.05 (-2.80%)
Oct 31, 2025, 2:32 PM CST
Etron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 37.95 | 38.40 | 36.20 | 36.50 | 36.50 | -2.80% | 7,471,816 |
| Oct 30, 2025 | 37.65 | 39.50 | 37.15 | 37.55 | 37.55 | 0.67% | 14,754,793 |
| 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% | 11,012,227 |
| Oct 27, 2025 | 41.10 | 41.65 | 38.05 | 38.05 | 38.05 | -1.81% | 26,659,011 |
| Oct 24, 2025 | 38.40 | 39.35 | 37.85 | 38.75 | 38.75 | - | 10,515,111 |
| Oct 23, 2025 | 38.40 | 39.35 | 37.85 | 38.75 | 38.75 | 1.04% | 10,515,111 |
| 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% | 10,012,915 |
| Oct 20, 2025 | 38.80 | 38.95 | 37.25 | 38.45 | 38.45 | -0.39% | 11,897,877 |
| Oct 17, 2025 | 38.20 | 39.75 | 37.80 | 38.60 | 38.60 | 1.58% | 19,032,214 |
| Oct 16, 2025 | 36.00 | 38.60 | 36.00 | 38.00 | 38.00 | 6.29% | 11,291,433 |
| 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% | 14,990,109 |
| Oct 13, 2025 | 36.50 | 38.25 | 36.50 | 38.25 | 38.25 | -2.67% | 10,960,038 |
| Oct 9, 2025 | 38.10 | 39.85 | 37.40 | 39.30 | 39.30 | 7.08% | 30,804,754 |
| 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 |