Taipei Exchange - Delayed Quote TWD

ETREND Hightech Corp. (3567.TWO)

31.15

+0.65

+(2.13%)

At close: January 22 at 1:30:09 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	30.80	31.45	30.50	31.15	31.15	56,000
Jan 21, 2025	30.45	30.50	30.15	30.50	30.50	45,000
Jan 20, 2025	30.70	30.70	30.40	30.45	30.45	15,000
Jan 17, 2025	30.70	30.70	30.50	30.70	30.70	31,000
Jan 16, 2025	30.55	30.90	30.55	30.70	30.70	61,000
Jan 15, 2025	30.15	30.95	30.15	30.70	30.70	29,000
Jan 14, 2025	29.70	30.05	29.70	30.05	30.05	11,000
Jan 13, 2025	29.75	30.00	29.50	29.85	29.85	49,000
Jan 10, 2025	29.20	30.65	29.20	29.75	29.75	25,000
Jan 9, 2025	30.15	30.15	29.90	29.95	29.95	31,000
Jan 8, 2025	30.55	30.55	30.05	30.15	30.15	24,000
Jan 7, 2025	30.15	30.50	30.00	30.50	30.50	78,000
Jan 6, 2025	30.10	30.45	30.10	30.45	30.45	25,000
Jan 3, 2025	30.35	31.70	30.05	30.25	30.25	29,000
Jan 2, 2025	30.40	30.75	30.20	30.40	30.40	21,000
Dec 31, 2024	30.35	30.55	30.35	30.40	30.40	33,000
Dec 30, 2024	31.10	31.10	31.00	31.00	31.00	11,000
Dec 27, 2024	31.10	31.35	31.10	31.35	31.35	4,000
Dec 26, 2024	31.20	31.35	31.10	31.25	31.25	27,000
Dec 25, 2024	31.25	31.25	30.35	31.10	31.10	26,000
Dec 24, 2024	31.05	31.20	30.85	31.05	31.05	25,000
Dec 23, 2024	30.95	30.95	30.60	30.60	30.60	10,000
Dec 20, 2024	30.65	30.65	30.40	30.50	30.50	9,000
Dec 19, 2024	30.70	30.75	30.50	30.65	30.65	54,000
Dec 18, 2024	30.80	30.90	30.60	30.80	30.80	18,000
Dec 17, 2024	30.95	31.00	30.90	31.00	31.00	24,000
Dec 16, 2024	31.55	31.55	30.95	30.95	30.95	37,000
Dec 13, 2024	31.75	31.75	31.45	31.55	31.55	41,000
Dec 12, 2024	32.25	32.25	31.80	31.95	31.95	21,000
Dec 11, 2024	32.20	32.25	31.80	32.25	32.25	54,000
Dec 10, 2024	32.15	32.45	32.10	32.45	32.45	12,000
Dec 9, 2024	32.75	32.75	32.10	32.10	32.10	18,000
Dec 6, 2024	32.70	32.80	32.35	32.75	32.75	16,000
Dec 5, 2024	32.25	32.55	32.10	32.50	32.50	71,000
Dec 4, 2024	32.00	32.20	31.95	32.05	32.05	34,000
Dec 3, 2024	32.00	32.15	31.95	31.95	31.95	40,000
Dec 2, 2024	32.10	32.10	31.85	31.95	31.95	7,000
Nov 29, 2024	32.00	32.20	31.80	32.20	32.20	23,000
Nov 28, 2024	32.10	32.10	31.80	31.85	31.85	32,000
Nov 27, 2024	32.80	33.20	32.20	32.20	32.20	35,000
Nov 26, 2024	32.95	33.00	32.45	32.65	32.65	37,000
Nov 25, 2024	33.00	33.00	32.45	32.50	32.50	34,000
Nov 22, 2024	32.55	32.55	32.35	32.50	32.50	34,000
Nov 21, 2024	32.15	32.60	32.15	32.45	32.45	29,000
Nov 20, 2024	32.85	32.85	32.55	32.60	32.60	21,368
Nov 19, 2024	33.20	33.40	32.70	32.80	32.80	26,000
Nov 18, 2024	32.70	32.80	32.45	32.45	32.45	58,000
Nov 15, 2024	33.15	33.20	32.55	32.70	32.70	57,000
Nov 14, 2024	33.15	33.20	32.65	33.15	33.15	26,000
Nov 13, 2024	33.20	33.30	32.85	33.20	33.20	44,000
Nov 12, 2024	33.45	33.70	33.30	33.40	33.40	23,000
Nov 11, 2024	33.55	33.80	33.35	33.80	33.80	31,000
Nov 8, 2024	33.65	33.85	33.50	33.55	33.55	15,000
Nov 7, 2024	33.50	33.75	33.50	33.65	33.65	23,000
Nov 6, 2024	33.70	33.70	33.50	33.50	33.50	21,000
Nov 5, 2024	33.75	34.00	33.75	33.85	33.85	26,000
Nov 4, 2024	34.35	34.35	33.80	33.80	33.80	31,000
Nov 1, 2024	33.60	34.25	33.35	33.65	33.65	24,000
Oct 30, 2024	34.00	34.10	33.40	33.60	33.60	74,000
Oct 29, 2024	33.55	34.85	33.40	34.00	34.00	98,000
Oct 28, 2024	33.55	33.55	33.30	33.50	33.50	49,000
Oct 25, 2024	33.70	33.90	33.10	33.65	33.65	31,000
Oct 24, 2024	33.70	33.90	33.55	33.70	33.70	33,000
Oct 23, 2024	33.05	34.00	33.05	33.95	33.95	95,000
Oct 22, 2024	32.80	33.40	32.80	33.35	33.35	71,000
Oct 21, 2024	32.75	33.00	32.60	32.80	32.80	32,000
Oct 18, 2024	33.00	33.00	32.60	32.60	32.60	25,000
Oct 17, 2024	32.30	33.00	32.10	33.00	33.00	40,000
Oct 16, 2024	32.10	32.30	31.80	32.30	32.30	74,000
Oct 15, 2024	32.10	32.35	32.10	32.15	32.15	52,000
Oct 14, 2024	32.55	32.70	32.15	32.15	32.15	119,000
Oct 11, 2024	32.90	33.15	32.80	32.80	32.80	59,000
Oct 9, 2024	33.30	33.35	32.95	33.20	33.20	67,000
Oct 8, 2024	33.50	33.50	33.05	33.30	33.30	26,000
Oct 7, 2024	34.00	34.00	32.80	33.50	33.50	43,000
Oct 4, 2024	34.60	34.60	33.60	33.60	33.60	49,000
Oct 1, 2024	33.90	34.40	33.80	33.85	33.85	27,000
Sep 30, 2024	34.50	34.50	33.70	33.90	33.90	41,000
Sep 27, 2024	34.80	35.10	34.50	34.50	34.50	42,000
Sep 26, 2024	34.70	34.90	34.50	34.70	34.70	24,000
Sep 25, 2024	34.00	34.90	34.00	34.90	34.90	72,000
Sep 24, 2024	34.10	34.25	33.90	34.00	34.00	67,000
Sep 23, 2024	33.45	34.05	33.45	33.85	33.85	68,000
Sep 20, 2024	34.10	34.10	33.00	33.15	33.15	238,000
Sep 19, 2024	34.30	34.30	33.95	34.10	34.10	53,000
Sep 18, 2024	34.30	34.30	33.95	34.05	34.05	29,000
Sep 16, 2024	33.95	34.30	33.95	34.30	34.30	32,000
Sep 13, 2024	33.95	34.40	33.95	33.95	33.95	23,000
Sep 12, 2024	33.70	34.70	33.70	34.00	34.00	45,000
Sep 11, 2024	34.00	34.00	33.70	33.85	33.85	29,000
Sep 10, 2024	34.50	34.70	34.05	35.85	35.85	71,000
Sep 9, 2024	34.85	35.60	34.70	35.60	35.60	48,000
Sep 6, 2024	35.15	35.60	34.00	35.60	35.60	52,000
Sep 5, 2024	35.45	35.45	34.85	35.05	35.05	11,000
Sep 4, 2024	35.90	35.90	34.75	34.75	34.75	103,000
Sep 3, 2024	36.00	36.50	35.90	35.90	35.90	33,000
Sep 2, 2024	36.40	36.40	36.00	36.00	36.00	15,000
Aug 30, 2024	36.40	36.50	36.00	36.40	36.40	72,000
Aug 29, 2024	36.00	36.00	35.50	36.00	36.00	58,000
Aug 28, 2024	35.50	36.05	35.40	36.05	36.05	79,000
Aug 27, 2024	35.35	35.90	35.35	35.90	35.90	23,000
Aug 26, 2024	36.00	36.20	35.65	35.95	35.95	67,000
Aug 23, 2024	35.90	36.20	35.10	35.90	35.90	68,000
Aug 22, 2024	35.50	36.00	35.50	35.90	35.90	81,000
Aug 21, 2024	35.55	35.80	35.30	35.45	35.45	54,000
Aug 20, 2024	35.75	35.75	34.85	35.55	35.55	130,000
Aug 19, 2024	33.80	35.80	33.80	35.55	35.55	211,000
Aug 16, 2024	33.25	33.70	33.25	33.55	33.55	84,000
Aug 15, 2024	33.20	33.20	33.00	33.20	33.20	33,000
Aug 14, 2024	33.50	33.50	33.10	33.30	33.30	62,000
Aug 13, 2024	32.85	33.50	32.85	33.50	33.50	36,000
Aug 12, 2024	33.35	33.35	33.00	33.15	33.15	91,000
Aug 9, 2024	33.05	33.45	33.05	33.35	33.35	48,000
Aug 8, 2024	32.75	32.95	32.00	32.85	32.85	120,000
Aug 7, 2024	31.90	33.20	31.90	32.75	32.75	125,000
Aug 6, 2024	32.20	32.20	29.70	31.80	31.80	185,000
Aug 5, 2024	35.10	35.10	31.95	32.20	32.20	228,000
Aug 2, 2024	35.70	35.70	34.85	35.45	35.45	78,000
Aug 1, 2024	35.75	35.85	35.20	35.85	35.85	49,000
Jul 31, 2024	35.10	35.70	34.70	35.70	35.70	70,000
Jul 30, 2024	35.00	35.00	34.80	35.00	35.00	91,000
Jul 29, 2024	35.70	36.00	34.50	35.00	35.00	105,000
Jul 26, 2024	36.05	36.05	35.35	35.65	35.65	65,000
Jul 23, 2024	36.10	36.35	36.05	36.15	36.15	88,000
Jul 22, 2024	37.10	37.80	35.50	36.10	36.10	186,000
Jul 19, 2024	37.65	37.65	37.05	37.05	37.05	279,000
Jul 18, 2024	38.15	38.15	37.40	38.00	38.00	252,000
Jul 17, 2024	38.30	38.30	37.95	38.15	38.15	174,000
Jul 16, 2024	38.05	38.25	38.00	38.20	38.20	113,000
Jul 15, 2024	38.50	38.50	37.80	38.05	38.05	210,000
Jul 12, 2024	39.55	39.60	38.45	38.45	38.45	469,000
Jul 11, 2024	2.70 Dividend
Jul 11, 2024	40.30	40.30	39.55	39.75	39.75	512,000
Jul 10, 2024	42.60	43.30	42.60	43.25	40.55	727,000
Jul 9, 2024	42.90	42.90	42.20	42.60	39.94	333,000
Jul 8, 2024	43.25	43.65	42.90	42.95	40.27	280,000
Jul 5, 2024	43.00	43.40	42.95	43.20	40.50	393,000
Jul 4, 2024	42.30	43.15	42.00	43.00	40.32	397,000
Jul 3, 2024	42.40	42.40	42.10	42.25	39.61	129,000
Jul 2, 2024	41.95	42.45	41.95	42.20	39.57	136,000
Jul 1, 2024	42.10	42.10	41.90	41.95	39.33	122,000
Jun 28, 2024	42.00	42.20	41.95	42.10	39.47	148,000
Jun 27, 2024	42.25	42.25	41.90	42.00	39.38	60,000
Jun 26, 2024	41.90	42.15	41.85	42.00	39.38	75,000
Jun 25, 2024	41.50	41.90	41.00	41.90	39.28	85,000
Jun 24, 2024	42.20	42.20	41.65	41.65	39.05	149,000
Jun 21, 2024	41.60	42.15	41.60	42.10	39.47	220,000
Jun 20, 2024	41.40	42.00	41.40	42.00	39.38	112,000
Jun 19, 2024	41.85	41.90	41.40	41.40	38.82	119,000
Jun 18, 2024	42.20	42.25	41.85	41.85	39.24	142,000
Jun 17, 2024	41.00	42.45	41.00	42.00	39.38	269,000
Jun 14, 2024	40.95	41.15	40.60	40.90	38.35	86,000
Jun 13, 2024	40.85	41.05	40.85	40.95	38.39	99,000
Jun 12, 2024	40.90	41.00	40.60	40.95	38.39	103,000
Jun 11, 2024	41.70	41.70	40.80	40.80	38.25	334,000
Jun 7, 2024	41.65	42.00	41.65	41.70	39.10	62,000
Jun 6, 2024	41.85	41.85	41.40	41.65	39.05	113,000
Jun 5, 2024	42.35	42.50	41.85	41.85	39.24	115,000
Jun 4, 2024	42.25	42.55	42.00	42.30	39.66	189,000
Jun 3, 2024	42.15	42.15	41.90	42.00	39.38	110,000
May 31, 2024	42.35	42.35	41.75	41.90	39.28	97,000
May 30, 2024	42.10	42.10	41.75	41.85	39.24	83,000
May 29, 2024	42.00	42.20	41.95	42.10	39.47	102,000
May 28, 2024	41.75	42.30	41.75	41.90	39.28	132,000
May 27, 2024	41.70	41.80	41.65	41.75	39.14	59,000
May 24, 2024	41.50	41.70	41.50	41.65	39.05	37,000
May 23, 2024	41.80	41.90	41.60	41.60	39.00	141,000
May 22, 2024	41.25	41.75	41.20	41.70	39.10	89,000
May 21, 2024	41.00	41.25	41.00	41.15	38.58	79,000
May 20, 2024	41.25	41.25	40.90	41.00	38.44	163,000
May 17, 2024	41.65	41.65	41.25	41.25	38.67	146,000
May 16, 2024	41.55	41.65	41.50	41.60	39.00	92,000
May 15, 2024	41.50	41.70	41.40	41.50	38.91	90,000
May 14, 2024	41.50	41.60	41.40	41.45	38.86	95,000
May 13, 2024	41.75	41.75	41.45	41.45	38.86	157,000
May 10, 2024	41.60	41.85	41.55	41.75	39.14	92,000
May 9, 2024	42.45	42.50	41.55	41.60	39.00	210,000
May 8, 2024	42.10	42.50	42.10	42.30	39.66	161,000
May 7, 2024	42.45	42.50	41.95	42.00	39.38	144,000
May 6, 2024	42.05	42.35	42.00	42.30	39.66	165,000
May 3, 2024	41.60	42.35	41.60	41.85	39.24	117,000
May 2, 2024	41.45	41.60	41.05	41.55	38.96	166,000
Apr 30, 2024	41.50	41.80	41.30	41.45	38.86	92,000
Apr 29, 2024	41.60	41.60	41.40	41.45	38.86	97,000
Apr 26, 2024	41.40	41.65	41.40	41.40	38.82	102,000
Apr 25, 2024	41.65	41.65	41.35	41.40	38.82	66,000
Apr 24, 2024	41.30	41.70	41.30	41.60	39.00	44,000
Apr 23, 2024	40.70	41.10	40.70	40.90	38.35	85,000
Apr 22, 2024	41.10	41.25	40.55	40.60	38.07	180,000
Apr 19, 2024	41.70	41.70	40.40	41.20	38.63	450,000
Apr 18, 2024	42.20	42.20	41.80	41.85	39.24	143,000
Apr 17, 2024	42.40	42.50	42.20	42.20	39.57	77,000
Apr 16, 2024	42.30	42.50	41.30	41.90	39.28	296,000
Apr 15, 2024	42.80	42.80	42.30	42.50	39.85	239,000
Apr 12, 2024	43.20	43.35	42.80	43.00	40.32	281,000
Apr 11, 2024	43.60	43.60	43.10	43.20	40.50	254,000
Apr 10, 2024	44.05	44.15	43.60	43.75	41.02	223,000
Apr 9, 2024	43.40	44.25	43.40	44.00	41.25	428,000
Apr 8, 2024	43.00	43.55	42.55	43.55	40.83	277,000
Apr 3, 2024	43.40	43.45	43.00	43.00	40.32	138,000
Apr 2, 2024	43.25	43.55	43.10	43.50	40.78	195,000
Apr 1, 2024	43.15	43.50	43.10	43.20	40.50	179,000
Mar 29, 2024	43.20	43.20	42.70	42.80	40.13	111,000
Mar 28, 2024	43.35	43.40	42.75	42.85	40.17	181,000
Mar 27, 2024	43.05	43.10	42.75	42.95	40.27	242,000
Mar 26, 2024	44.10	44.10	42.55	42.75	40.08	531,000
Mar 25, 2024	44.45	44.45	44.45	44.45	41.68	-
Mar 22, 2024	44.30	44.85	43.70	44.45	41.68	450,000
Mar 21, 2024	44.95	45.20	44.15	44.30	41.53	667,000
Mar 20, 2024	42.85	42.85	42.85	42.85	40.17	-
Mar 19, 2024	42.55	43.00	42.55	42.85	40.17	256,000
Mar 18, 2024	42.45	42.90	42.20	42.50	39.85	326,000
Mar 15, 2024	42.90	43.00	41.80	41.95	39.33	332,000
Mar 14, 2024	42.30	43.00	42.15	42.60	39.94	232,000
Mar 13, 2024	43.35	43.35	43.35	43.35	40.64	-
Mar 12, 2024	43.45	43.50	43.20	43.35	40.64	312,000
Mar 11, 2024	42.60	43.65	42.40	43.05	40.36	504,000
Mar 8, 2024	43.70	44.00	41.50	41.80	39.19	657,000
Mar 7, 2024	43.50	43.70	42.60	43.35	40.64	613,000
Mar 6, 2024	43.50	43.60	42.50	43.10	40.41	532,000
Mar 5, 2024	41.95	42.90	41.95	42.90	40.22	580,000
Mar 4, 2024	42.25	42.25	41.70	41.80	39.19	148,000
Mar 1, 2024	42.30	42.30	41.70	41.70	39.10	119,000
Feb 29, 2024	41.95	42.20	41.60	41.95	39.33	146,000
Feb 27, 2024	42.40	42.50	41.55	41.95	39.33	265,000
Feb 26, 2024	41.20	41.80	41.20	41.80	39.19	154,000
Feb 23, 2024	41.85	41.85	41.05	41.10	38.53	154,000
Feb 22, 2024	41.90	42.25	41.40	41.50	38.91	247,000
Feb 21, 2024	41.25	41.80	41.00	41.75	39.14	249,000
Feb 20, 2024	41.35	41.55	40.70	41.10	38.53	146,000
Feb 19, 2024	41.05	41.60	40.75	41.15	38.58	148,000
Feb 16, 2024	40.20	40.95	40.20	40.95	38.39	268,000
Feb 15, 2024	40.45	41.00	40.05	40.60	38.07	192,000
Feb 5, 2024	40.70	40.70	40.00	40.00	37.50	200,000
Feb 2, 2024	41.30	41.40	40.60	40.65	38.11	156,000
Feb 1, 2024	41.20	41.40	40.60	41.20	38.63	97,000
Jan 31, 2024	40.70	41.20	40.50	40.85	38.30	193,000
Jan 30, 2024	40.45	40.95	40.45	40.70	38.16	87,000
Jan 29, 2024	41.00	41.25	40.85	40.90	38.35	70,000
Jan 26, 2024	40.90	41.10	40.50	40.60	38.07	109,000
Jan 25, 2024	41.75	41.75	40.75	40.80	38.25	119,000
Jan 24, 2024	41.65	42.00	41.55	41.55	38.96	134,000
Jan 23, 2024	41.80	42.35	41.40	41.65	39.05	149,000
Jan 22, 2024	40.70	41.60	40.70	41.45	38.86	134,000

3531.TWO Shian Yih Electronic Industry Co.,Ltd

25.90

-0.58%

6229.TWO V-TAC Technology Co.,Ltd.

28.90

0.00%

3556.TWO eGalax_eMPIA Technology Inc.

40.25

+0.88%

3438.TWO Advanced Analog Technology, Inc.

59.60

-0.17%

4951.TWO Feature Integration Technology Inc.

66.80

-0.45%

4923.TWO Force MOS Technology Co., LTD.

31.30

0.00%

3268.TWO Higher Way Electronic Co., Ltd.

21.00

+0.72%

3581.TWO Zen Voce Corporation

46.80

-1.37%

8024.TWO Alpha Microelectronics Corporation

16.85

+0.30%

5468.TWO TM Technology, Inc.

21.15

+2.92%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ETREND Hightech Corp. (3567.TWO)

Related Tickers