Etron Technology, Inc. (TPEX:5351)
Taiwan · Delayed Price · Currency is TWD 118.00
-5.00 (-4.07%)
Aug 24, 2026, 1:30 PM CST
Etron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 121.00 | 128.00 | 117.00 | 117.50 | 117.50 | -4.47% | 18,718,147 |
| Aug 21, 2026 | 119.00 | 124.00 | 118.00 | 123.00 | 123.00 | 4.24% | 20,368,520 |
| Aug 20, 2026 | 127.00 | 127.50 | 116.50 | 118.00 | 118.00 | -6.72% | 29,379,244 |
| Aug 19, 2026 | 117.00 | 129.00 | 116.00 | 126.50 | 126.50 | 3.69% | 33,997,970 |
| Aug 18, 2026 | 138.00 | 141.00 | 122.00 | 122.00 | 122.00 | -9.96% | 31,471,134 |
| Aug 17, 2026 | 134.50 | 136.50 | 130.00 | 135.50 | 135.50 | 1.88% | 6,767,999 |
| Aug 14, 2026 | 131.00 | 138.00 | 128.00 | 133.00 | 133.00 | 3.10% | 11,226,567 |
| Aug 13, 2026 | 127.00 | 130.00 | 123.00 | 129.00 | 129.00 | 5.74% | 8,786,247 |
| Aug 12, 2026 | 124.50 | 124.50 | 120.50 | 122.00 | 122.00 | 2.09% | 8,671,687 |
| Aug 11, 2026 | 116.00 | 119.50 | 108.50 | 119.50 | 119.50 | 4.82% | 12,865,333 |
| Aug 10, 2026 | 107.50 | 114.00 | 103.00 | 114.00 | 114.00 | 9.62% | 45,552,826 |
| Aug 7, 2026 | 104.50 | 110.50 | 101.50 | 104.00 | 104.00 | 0.97% | 60,378,510 |
| Aug 6, 2026 | 95.90 | 103.00 | 95.80 | 103.00 | 103.00 | 6.74% | 48,868,880 |
| Aug 5, 2026 | 93.40 | 96.50 | 93.20 | 96.50 | 96.50 | 9.91% | 31,426,090 |
| Aug 4, 2026 | 84.90 | 87.80 | 84.80 | 87.80 | 87.80 | 9.89% | 13,849,550 |
| Aug 3, 2026 | 79.50 | 79.90 | 79.10 | 79.90 | 79.90 | 9.90% | 5,282,897 |
| Jul 31, 2026 | 72.70 | 72.70 | 72.60 | 72.70 | 72.70 | 9.98% | 2,685,726 |
| Jul 30, 2026 | 69.40 | 72.20 | 65.70 | 66.10 | 66.10 | -5.71% | 16,986,203 |
| Jul 29, 2026 | 73.40 | 74.60 | 67.80 | 70.10 | 70.10 | -6.91% | 15,944,376 |
| Jul 28, 2026 | 78.10 | 78.40 | 75.30 | 75.30 | 75.30 | -9.93% | 15,108,495 |
| Jul 27, 2026 | 84.60 | 84.60 | 79.60 | 83.60 | 83.60 | -1.42% | 15,727,325 |
| Jul 24, 2026 | 86.60 | 89.20 | 84.70 | 84.80 | 84.80 | -3.42% | 15,213,827 |
| Jul 23, 2026 | 91.10 | 91.20 | 85.10 | 87.80 | 87.80 | -2.88% | 17,956,708 |
| Jul 22, 2026 | 93.00 | 94.80 | 90.00 | 90.40 | 90.40 | 1.69% | 32,643,637 |
| Jul 21, 2026 | 85.30 | 89.00 | 83.20 | 88.90 | 88.90 | 7.37% | 21,218,909 |
| Jul 20, 2026 | 86.00 | 87.30 | 80.00 | 82.80 | 82.80 | -5.91% | 20,218,975 |
| Jul 17, 2026 | 91.10 | 93.00 | 88.00 | 88.00 | 88.00 | -9.93% | 21,873,966 |
| Jul 16, 2026 | 103.00 | 105.50 | 96.60 | 97.70 | 97.70 | -6.51% | 43,115,771 |
| Jul 15, 2026 | 96.50 | 104.50 | 96.50 | 104.50 | 104.50 | 9.77% | 34,925,304 |
| Jul 14, 2026 | 102.00 | 103.50 | 90.00 | 95.20 | 95.20 | -4.80% | 51,315,557 |
| Jul 13, 2026 | 103.00 | 105.00 | 98.20 | 100.00 | 100.00 | 1.83% | 80,155,250 |
| Jul 9, 2026 | 89.30 | 98.20 | 89.30 | 98.20 | 98.20 | 9.97% | 32,920,030 |
| Jul 8, 2026 | 94.20 | 94.40 | 88.00 | 89.30 | 89.30 | -4.08% | 32,088,846 |
| Jul 7, 2026 | 91.50 | 97.00 | 89.60 | 93.10 | 93.10 | 3.56% | 60,955,017 |
| Jul 6, 2026 | 87.30 | 89.90 | 87.30 | 89.90 | 89.90 | 9.90% | 19,182,004 |
| Jul 3, 2026 | 83.10 | 83.90 | 81.60 | 81.80 | 81.80 | -2.27% | 8,929,873 |
| Jul 2, 2026 | 78.90 | 83.70 | 77.60 | 83.70 | 83.70 | 2.20% | 11,997,197 |
| Jul 1, 2026 | 86.80 | 87.20 | 80.30 | 81.90 | 81.90 | -5.65% | 22,333,832 |
| Jun 30, 2026 | 89.00 | 89.50 | 84.80 | 86.80 | 86.80 | -1.81% | 20,632,934 |
| Jun 29, 2026 | 87.90 | 89.20 | 85.50 | 88.40 | 88.40 | 1.26% | 10,414,200 |
| Jun 26, 2026 | 93.50 | 94.10 | 87.10 | 87.30 | 87.30 | -6.63% | 19,428,382 |
| Jun 25, 2026 | 95.80 | 97.90 | 91.90 | 93.50 | 93.50 | 1.74% | 22,602,113 |
| Jun 24, 2026 | 89.50 | 93.30 | 89.20 | 91.90 | 91.90 | 0.99% | 15,311,624 |
| Jun 23, 2026 | 99.90 | 99.90 | 90.90 | 91.00 | 91.00 | -8.82% | 39,156,491 |
| Jun 22, 2026 | 97.10 | 103.00 | 97.10 | 99.80 | 99.80 | 6.17% | 48,447,070 |
| Jun 18, 2026 | 92.70 | 94.70 | 90.90 | 94.00 | 94.00 | 2.17% | 28,339,430 |
| Jun 17, 2026 | 90.10 | 92.00 | 88.20 | 92.00 | 92.00 | 1.55% | 17,070,380 |
| Jun 16, 2026 | 92.00 | 95.30 | 90.60 | 90.60 | 90.60 | - | 41,763,620 |
| Jun 15, 2026 | 91.40 | 93.50 | 89.00 | 90.60 | 90.60 | 2.14% | 29,378,620 |
| Jun 12, 2026 | 87.90 | 91.00 | 87.70 | 88.70 | 88.70 | 5.22% | 28,077,640 |