Etron Technology, Inc. (TPEX:5351)
Taiwan · Delayed Price · Currency is TWD 100.00
-4.00 (-3.85%)
Oct 22, 2026, 2:31 PM CST
Etron Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,012,777 |
| 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% | 6,728,539 |
| 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% | 15,599,600 |
| Sep 4, 2026 | 112.00 | 114.00 | 106.50 | 112.50 | 112.50 | 2.27% | 12,273,950 |
| 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% | 9,959,212 |
| 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 |
| Aug 28, 2026 | 117.50 | 119.50 | 113.50 | 116.00 | 116.00 | -0.43% | 10,092,540 |
| Aug 27, 2026 | 117.50 | 119.50 | 115.00 | 116.50 | 116.50 | -0.43% | 11,127,166 |
| Aug 26, 2026 | 114.50 | 120.00 | 113.50 | 117.00 | 117.00 | 1.30% | 14,558,960 |
| Aug 25, 2026 | 114.50 | 116.00 | 111.00 | 115.50 | 115.50 | -2.12% | 13,980,472 |
| Aug 24, 2026 | 121.00 | 128.00 | 117.00 | 118.00 | 118.00 | -4.07% | 20,033,451 |
| 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 |