Etron Technology, Inc. (TPEX:5351)
Taiwan · Delayed Price · Currency is TWD 94.40
+1.80 (1.94%)
Nov 13, 2026, 1:30 PM CST
Etron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 96.00 | 97.70 | 93.20 | 94.40 | 94.40 | 1.94% | 7,164,145 |
| Nov 12, 2026 | 99.50 | 102.50 | 91.60 | 92.60 | 92.60 | -4.63% | 15,972,917 |
| Nov 11, 2026 | 91.80 | 97.40 | 90.10 | 97.10 | 97.10 | 5.77% | 8,614,397 |
| Nov 10, 2026 | 98.00 | 98.30 | 90.60 | 91.80 | 91.80 | -0.65% | 11,151,113 |
| Nov 9, 2026 | 88.00 | 92.40 | 86.70 | 92.40 | 92.40 | 10.00% | 4,299,655 |
| Nov 6, 2026 | 79.30 | 86.50 | 79.30 | 84.00 | 84.00 | -4.65% | 10,635,031 |
| Nov 5, 2026 | 91.30 | 94.70 | 87.30 | 88.10 | 88.10 | -6.48% | 8,123,599 |
| Nov 4, 2026 | 98.30 | 98.50 | 88.40 | 94.20 | 94.20 | -1.98% | 11,698,029 |
| Nov 3, 2026 | 101.50 | 103.50 | 95.50 | 96.10 | 96.10 | -8.04% | 9,871,706 |
| Nov 2, 2026 | 104.50 | 106.00 | 102.50 | 104.50 | 104.50 | -2.79% | 7,869,874 |
| Oct 30, 2026 | 107.00 | 109.50 | 103.50 | 107.50 | 107.50 | -4.87% | 9,077,050 |
| Oct 29, 2026 | 115.00 | 117.50 | 110.50 | 113.00 | 113.00 | -0.88% | 14,499,773 |
| Oct 28, 2026 | 110.50 | 114.00 | 107.50 | 114.00 | 114.00 | 7.55% | 11,774,513 |
| Oct 27, 2026 | 102.50 | 106.50 | 102.00 | 106.00 | 106.00 | 6.00% | 7,232,999 |
| Oct 22, 2026 | 105.50 | 105.50 | 100.00 | 100.00 | 100.00 | -3.85% | 5,289,676 |
| Oct 21, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 3.48% | 4,381,498 |
| Oct 20, 2026 | 102.50 | 104.00 | 100.50 | 100.50 | 100.50 | -1.47% | 5,333,241 |
| Oct 19, 2026 | 101.50 | 102.50 | 99.60 | 102.00 | 102.00 | -2.86% | 6,684,628 |
| Oct 16, 2026 | 104.00 | 109.00 | 104.00 | 105.00 | 105.00 | 2.94% | 8,079,294 |
| Oct 15, 2026 | 105.50 | 105.50 | 101.00 | 102.00 | 102.00 | -7.27% | 10,868,131 |
| Oct 14, 2026 | 108.00 | 112.50 | 106.50 | 110.00 | 110.00 | 2.33% | 5,825,965 |
| Oct 13, 2026 | 111.50 | 111.50 | 104.00 | 107.50 | 107.50 | -5.70% | 10,814,847 |
| Oct 12, 2026 | 113.00 | 115.50 | 112.50 | 114.00 | 114.00 | -0.87% | 4,915,936 |
| Oct 8, 2026 | 115.50 | 118.50 | 114.50 | 115.00 | 115.00 | 0.44% | 12,013,082 |
| Oct 7, 2026 | 116.50 | 119.00 | 113.00 | 114.50 | 114.50 | 1.33% | 13,636,811 |
| Oct 6, 2026 | 114.00 | 115.50 | 112.00 | 113.00 | 113.00 | -0.88% | 6,777,960 |
| Oct 5, 2026 | 116.50 | 116.50 | 113.50 | 114.00 | 114.00 | -1.72% | 13,449,360 |
| Oct 2, 2026 | 110.50 | 116.50 | 110.00 | 116.00 | 116.00 | 5.94% | 16,680,725 |
| Oct 1, 2026 | 109.50 | 109.50 | 107.00 | 109.50 | 109.50 | -0.90% | 5,488,609 |
| Sep 30, 2026 | 111.50 | 112.50 | 109.50 | 110.50 | 110.50 | 0.91% | 7,552,396 |
| Sep 29, 2026 | 106.50 | 110.00 | 106.00 | 109.50 | 109.50 | 1.39% | 3,423,832 |
| Sep 24, 2026 | 107.50 | 109.00 | 105.00 | 108.00 | 108.00 | -1.37% | 7,045,887 |
| Sep 23, 2026 | 108.00 | 110.00 | 106.00 | 109.50 | 109.50 | 3.30% | 6,748,624 |
| Sep 22, 2026 | 111.50 | 112.00 | 106.00 | 106.00 | 106.00 | -3.20% | 7,162,546 |
| Sep 21, 2026 | 114.50 | 115.00 | 109.00 | 109.50 | 109.50 | -3.52% | 9,627,753 |
| Sep 18, 2026 | 109.00 | 114.00 | 108.00 | 113.50 | 113.50 | 7.08% | 10,769,550 |
| Sep 17, 2026 | 107.50 | 109.00 | 105.50 | 106.00 | 106.00 | 0.47% | 7,523,243 |
| Sep 16, 2026 | 104.50 | 106.50 | 104.50 | 105.50 | 105.50 | 2.93% | 5,899,820 |
| Sep 15, 2026 | 105.00 | 106.00 | 102.50 | 102.50 | 102.50 | -3.30% | 6,367,192 |
| Sep 14, 2026 | 106.00 | 107.50 | 104.00 | 106.00 | 106.00 | -2.30% | 6,356,283 |
| Sep 11, 2026 | 111.50 | 112.00 | 108.00 | 108.50 | 108.50 | -6.06% | 11,095,173 |
| Sep 10, 2026 | 117.00 | 118.50 | 115.50 | 115.50 | 115.50 | -2.12% | 6,450,248 |
| Sep 9, 2026 | 117.50 | 119.50 | 116.00 | 118.00 | 118.00 | 0.85% | 9,051,147 |
| Sep 8, 2026 | 123.00 | 127.00 | 115.50 | 117.00 | 117.00 | -1.27% | 30,211,044 |
| Sep 7, 2026 | 116.50 | 121.00 | 116.50 | 118.50 | 118.50 | 5.33% | 15,599,601 |
| Sep 4, 2026 | 112.00 | 114.00 | 106.50 | 112.50 | 112.50 | 2.27% | 12,273,958 |
| Sep 3, 2026 | 119.50 | 123.50 | 110.00 | 110.00 | 110.00 | -5.98% | 25,446,988 |
| Sep 2, 2026 | 118.00 | 120.50 | 116.00 | 117.00 | 117.00 | -2.09% | 10,672,339 |
| Sep 1, 2026 | 119.50 | 121.50 | 116.00 | 119.50 | 119.50 | 1.27% | 16,305,281 |
| Aug 31, 2026 | 114.00 | 119.50 | 113.50 | 118.00 | 118.00 | 1.72% | 12,461,222 |