Etron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	70.10	70.80	62.10	62.50	62.50	-9.42%	33,124,099
Jan 20, 2026	65.00	69.00	65.00	69.00	69.00	-2.13%	8,555,486
Jan 19, 2026	68.00	71.30	68.00	70.50	70.50	8.63%	10,097,762
Jan 16, 2026	63.00	66.00	62.20	64.90	64.90	4.68%	11,188,068
Jan 15, 2026	60.90	62.50	60.60	62.00	62.00	2.65%	4,913,218
Jan 14, 2026	60.70	61.30	59.90	60.40	60.40	-0.49%	3,181,154
Jan 13, 2026	63.00	63.00	59.00	60.70	60.70	-2.10%	5,343,692
Jan 12, 2026	62.00	62.30	61.00	62.00	62.00	3.16%	5,858,542
Jan 9, 2026	62.00	62.00	55.80	60.10	60.10	-2.75%	7,684,250
Jan 8, 2026	63.00	63.20	61.30	61.80	61.80	1.31%	8,905,009
Jan 7, 2026	63.00	63.20	61.00	61.00	61.00	-2.87%	13,986,094
Jan 6, 2026	62.00	63.20	60.00	62.80	62.80	2.45%	83,599,800
Jan 5, 2026	61.20	61.30	58.60	61.30	61.30	9.86%	46,874,640
Jan 2, 2026	50.80	55.80	50.30	55.80	55.80	9.84%	34,120,521
Dec 31, 2025	50.20	52.40	49.35	50.80	50.80	3.57%	64,670,839
Dec 30, 2025	44.60	49.05	44.40	49.05	49.05	9.98%	54,079,544
Dec 29, 2025	43.85	45.50	42.30	44.60	44.60	1.83%	28,941,263
Dec 26, 2025	41.90	45.00	41.30	43.80	43.80	5.67%	23,019,460
Dec 24, 2025	40.45	41.60	39.80	41.45	41.45	3.11%	11,318,587
Dec 23, 2025	41.20	41.20	40.15	40.20	40.20	-0.86%	5,422,293
Dec 22, 2025	40.40	41.50	40.40	40.55	40.55	2.92%	9,176,938
Dec 19, 2025	40.55	41.45	39.20	39.40	39.40	0.25%	10,471,620
Dec 18, 2025	40.15	42.00	39.20	39.30	39.30	-1.13%	17,133,963
Dec 17, 2025	39.45	40.15	39.15	39.75	39.75	2.32%	4,677,306
Dec 16, 2025	39.65	39.80	38.20	38.85	38.85	-2.63%	5,402,995
Dec 15, 2025	40.05	40.40	39.20	39.90	39.90	-3.86%	6,075,483
Dec 12, 2025	39.70	42.20	39.55	41.50	41.50	5.33%	10,872,300
Dec 11, 2025	40.15	40.70	39.35	39.40	39.40	-1.50%	5,207,734
Dec 10, 2025	42.15	42.60	39.85	40.00	40.00	-4.19%	9,891,511
Dec 9, 2025	41.20	43.50	40.65	41.75	41.75	4.90%	15,972,730
Dec 8, 2025	40.30	41.20	39.65	39.80	39.80	-	10,891,120
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