Etrend Hightech Corp. 3567
TPEX · Taiwan · Commercial Services
TWD 26.25+0.10 (+0.38%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 26.20 | +0.19% | TWD 26.50 | TWD 26.50 | TWD 26.20 | 37.26K |
| 2026-10-01 | TWD 26.15 | -0.19% | TWD 26.45 | TWD 26.45 | TWD 25.80 | 46.00K |
| 2026-09-30 | TWD 26.20 | +1.55% | TWD 25.60 | TWD 26.35 | TWD 25.60 | 124.00K |
| 2026-09-29 | TWD 25.80 | +0.78% | TWD 25.60 | TWD 26.40 | TWD 25.00 | 355.00K |
| 2026-09-24 | TWD 25.60 | -0.19% | TWD 26.05 | TWD 26.05 | TWD 25.45 | 255.00K |
| 2026-09-23 | TWD 25.65 | +0.59% | TWD 25.60 | TWD 25.95 | TWD 25.45 | 57.00K |
| 2026-09-22 | TWD 25.50 | +0.59% | TWD 25.35 | TWD 25.60 | TWD 25.35 | 43.00K |
| 2026-09-21 | TWD 25.35 | +0.20% | TWD 25.35 | TWD 25.40 | TWD 25.20 | 16.00K |
| 2026-09-18 | TWD 25.30 | +0.60% | TWD 25.20 | TWD 25.30 | TWD 25.20 | 22.00K |
| 2026-09-17 | TWD 25.15 | +0.40% | TWD 25.10 | TWD 25.50 | TWD 25.10 | 13.00K |
| 2026-09-16 | TWD 25.05 | +0.20% | TWD 24.80 | TWD 25.10 | TWD 24.80 | 18.00K |
| 2026-09-15 | TWD 25.00 | -1.38% | TWD 25.25 | TWD 25.40 | TWD 25.00 | 19.00K |
| 2026-09-14 | TWD 25.35 | +0.20% | TWD 25.30 | TWD 25.35 | TWD 25.30 | 15.00K |
| 2026-09-11 | TWD 25.30 | +0.20% | TWD 25.25 | TWD 25.40 | TWD 25.25 | 16.00K |
| 2026-09-10 | TWD 25.25 | -0.39% | TWD 25.30 | TWD 25.30 | TWD 25.15 | 27.00K |
| 2026-09-09 | TWD 25.35 | +0.20% | TWD 25.30 | TWD 25.45 | TWD 25.30 | 21.00K |
| 2026-09-08 | TWD 25.30 | -0.20% | TWD 25.25 | TWD 25.35 | TWD 25.25 | 15.00K |
| 2026-09-07 | TWD 25.35 | -0.59% | TWD 25.60 | TWD 25.60 | TWD 25.35 | 16.00K |
| 2026-09-04 | TWD 25.50 | -0.58% | TWD 25.65 | TWD 25.90 | TWD 25.35 | 26.00K |
| 2026-09-03 | TWD 25.65 | -0.19% | TWD 25.70 | TWD 25.85 | TWD 25.65 | 19.01K |
| 2026-09-02 | TWD 25.70 | -0.19% | TWD 25.70 | TWD 25.70 | TWD 25.50 | 19.00K |
| 2026-09-01 | TWD 25.75 | +1.98% | TWD 25.25 | TWD 25.75 | TWD 25.25 | 43.00K |
| 2026-08-31 | TWD 25.25 | -0.59% | TWD 25.30 | TWD 25.40 | TWD 25.25 | 13.00K |
| 2026-08-28 | TWD 25.40 | +0.20% | TWD 25.35 | TWD 25.40 | TWD 25.20 | 14.00K |
| 2026-08-27 | TWD 25.35 | -0.20% | TWD 25.50 | TWD 25.50 | TWD 25.25 | 18.00K |
| 2026-08-26 | TWD 25.40 | +0.40% | TWD 25.30 | TWD 25.55 | TWD 25.25 | 21.00K |
| 2026-08-25 | TWD 25.30 | +1.00% | TWD 25.05 | TWD 25.30 | TWD 24.95 | 27.00K |
| 2026-08-24 | TWD 25.05 | +0.20% | TWD 24.80 | TWD 25.10 | TWD 24.80 | 21.00K |
| 2026-08-21 | TWD 25.00 | -1.77% | TWD 25.40 | TWD 25.40 | TWD 25.00 | 19.21K |
| 2026-08-20 | TWD 25.45 | +0.59% | TWD 25.35 | TWD 25.55 | TWD 25.35 | 9.00K |
| 2026-08-19 | TWD 25.30 | +1.20% | TWD 25.10 | TWD 25.70 | TWD 24.85 | 35.00K |
| 2026-08-18 | TWD 25.00 | -2.34% | TWD 25.30 | TWD 25.65 | TWD 25.00 | 138.00K |
| 2026-08-17 | TWD 25.60 | -0.58% | TWD 25.80 | TWD 25.80 | TWD 25.50 | 24.00K |
| 2026-08-14 | TWD 25.75 | -0.77% | TWD 26.05 | TWD 26.05 | TWD 25.00 | 97.05K |
| 2026-08-13 | TWD 25.95 | -1.14% | TWD 26.55 | TWD 26.70 | TWD 25.90 | 53.00K |
| 2026-08-12 | TWD 26.25 | 0.00% | TWD 26.50 | TWD 26.50 | TWD 26.25 | 21.00K |
| 2026-08-11 | TWD 26.25 | -0.19% | TWD 26.50 | TWD 26.50 | TWD 26.25 | 18.00K |
| 2026-08-10 | TWD 26.30 | -0.19% | TWD 26.35 | TWD 26.50 | TWD 26.05 | 69.00K |
| 2026-08-07 | TWD 26.35 | +0.57% | TWD 26.20 | TWD 26.55 | TWD 26.20 | 36.01K |
| 2026-08-06 | TWD 26.20 | +0.19% | TWD 26.00 | TWD 26.40 | TWD 25.80 | 38.00K |
| 2026-08-05 | TWD 26.15 | +0.77% | TWD 26.00 | TWD 26.25 | TWD 26.00 | 27.00K |
| 2026-08-04 | TWD 25.95 | +0.97% | TWD 26.95 | TWD 26.95 | TWD 25.65 | 32.00K |
| 2026-08-03 | TWD 25.70 | +0.39% | TWD 25.50 | TWD 25.80 | TWD 25.50 | 22.00K |
| 2026-07-31 | TWD 25.60 | +1.79% | TWD 26.20 | TWD 26.20 | TWD 25.40 | 42.00K |
| 2026-07-30 | TWD 25.15 | +0.20% | TWD 24.90 | TWD 25.70 | TWD 24.80 | 70.00K |
| 2026-07-29 | TWD 25.10 | -3.09% | TWD 25.65 | TWD 25.85 | TWD 24.50 | 146.00K |
| 2026-07-28 | TWD 25.90 | -4.07% | TWD 26.80 | TWD 26.80 | TWD 25.85 | 86.00K |
| 2026-07-27 | TWD 27.00 | -1.10% | TWD 27.20 | TWD 27.30 | TWD 26.90 | 61.00K |
| 2026-07-24 | TWD 27.30 | -0.91% | TWD 27.50 | TWD 27.75 | TWD 27.20 | 29.00K |
| 2026-07-23 | TWD 27.55 | -0.90% | TWD 27.70 | TWD 27.80 | TWD 27.45 | 60.01K |
| 2026-07-22 | TWD 27.80 | +0.54% | TWD 27.65 | TWD 28.20 | TWD 27.65 | 41.00K |
| 2026-07-21 | TWD 27.65 | +1.65% | TWD 27.20 | TWD 27.65 | TWD 27.20 | 69.00K |
| 2026-07-20 | TWD 27.20 | +2.06% | TWD 28.20 | TWD 28.20 | TWD 26.30 | 96.00K |
| 2026-07-17 | TWD 26.65 | -4.99% | TWD 28.05 | TWD 28.20 | TWD 26.60 | 229.05K |
| 2026-07-16 | TWD 28.05 | -1.23% | TWD 28.55 | TWD 28.55 | TWD 27.75 | 121.00K |
| 2026-07-15 | TWD 28.40 | +0.53% | TWD 28.25 | TWD 28.65 | TWD 28.00 | 143.00K |
| 2026-07-14 | TWD 28.25 | -5.20% | TWD 29.45 | TWD 29.45 | TWD 27.75 | 304.00K |
| 2026-07-13 | TWD 29.80 | -0.83% | TWD 30.10 | TWD 30.20 | TWD 29.65 | 288.00K |
| 2026-07-10 | TWD 30.05 | 0.00% | TWD 30.05 | TWD 30.05 | TWD 30.05 | 0 |
| 2026-07-09 | TWD 30.05 | -0.99% | TWD 30.40 | TWD 30.65 | TWD 30.05 | 118.00K |
| 2026-07-08 | TWD 30.35 | +0.17% | TWD 30.60 | TWD 30.60 | TWD 29.65 | 187.00K |
| 2026-07-07 | TWD 30.30 | -6.91% | TWD 31.60 | TWD 31.60 | TWD 30.20 | 696.00K |
| 2026-07-06 | TWD 32.55 | +8.68% | TWD 29.85 | TWD 32.90 | TWD 29.85 | 1.78M |
| 2026-07-03 | TWD 29.95 | -0.66% | TWD 30.15 | TWD 30.25 | TWD 29.85 | 112.00K |
| 2026-07-02 | TWD 30.15 | +0.50% | TWD 29.90 | TWD 30.30 | TWD 29.80 | 135.00K |
| 2026-07-01 | TWD 30.00 | 0.00% | TWD 30.40 | TWD 30.40 | TWD 29.65 | 220.08K |
| 2026-06-30 | TWD 30.00 | +1.35% | TWD 29.50 | TWD 30.70 | TWD 29.50 | 566.00K |
| 2026-06-29 | TWD 29.60 | -0.67% | TWD 30.40 | TWD 30.40 | TWD 29.50 | 212.00K |
| 2026-06-26 | TWD 29.80 | +0.17% | TWD 30.00 | TWD 30.30 | TWD 29.70 | 551.17K |
| 2026-06-25 | TWD 29.75 | +3.30% | TWD 28.70 | TWD 30.20 | TWD 28.70 | 452.01K |
| 2026-06-24 | TWD 28.80 | +0.35% | TWD 28.70 | TWD 28.85 | TWD 28.70 | 80.00K |
| 2026-06-23 | TWD 28.70 | -0.69% | TWD 28.50 | TWD 29.15 | TWD 28.40 | 62.04K |
| 2026-06-22 | TWD 28.90 | +1.58% | TWD 28.80 | TWD 29.15 | TWD 28.10 | 161.00K |
| 2026-06-18 | TWD 28.45 | +2.71% | TWD 27.75 | TWD 28.90 | TWD 27.75 | 174.08K |
| 2026-06-17 | TWD 27.70 | -0.36% | TWD 27.80 | TWD 27.80 | TWD 27.35 | 27.00K |
| 2026-06-16 | TWD 27.80 | +0.18% | TWD 27.80 | TWD 27.80 | TWD 27.45 | 78.00K |
| 2026-06-15 | TWD 27.75 | +1.46% | TWD 27.35 | TWD 27.75 | TWD 27.35 | 66.00K |
| 2026-06-12 | TWD 27.35 | +1.30% | TWD 27.60 | TWD 27.60 | TWD 27.20 | 40.01K |
| 2026-06-11 | TWD 27.00 | +0.37% | TWD 26.90 | TWD 27.20 | TWD 26.50 | 67.00K |
| 2026-06-10 | TWD 26.90 | -2.18% | TWD 27.90 | TWD 27.90 | TWD 26.90 | 69.00K |
| 2026-06-09 | TWD 27.50 | +1.66% | TWD 27.85 | TWD 27.85 | TWD 27.00 | 58.01K |
| 2026-06-08 | TWD 27.05 | -4.59% | TWD 26.50 | TWD 27.25 | TWD 26.35 | 103.00K |
| 2026-06-05 | TWD 28.35 | -1.90% | TWD 28.90 | TWD 28.90 | TWD 28.10 | 130.00K |
| 2026-06-04 | TWD 28.90 | -0.52% | TWD 29.00 | TWD 29.00 | TWD 28.75 | 99.00K |
| 2026-06-03 | TWD 29.05 | -0.68% | TWD 29.25 | TWD 29.30 | TWD 28.70 | 122.00K |
| 2026-06-02 | TWD 29.25 | -0.17% | TWD 29.35 | TWD 29.35 | TWD 28.50 | 264.01K |
| 2026-06-01 | TWD 29.30 | 0.00% | TWD 29.45 | TWD 29.50 | TWD 29.00 | 216.00K |
| 2026-05-29 | TWD 29.30 | +0.17% | TWD 29.50 | TWD 29.80 | TWD 29.00 | 157.00K |
| 2026-05-28 | TWD 29.25 | +0.86% | TWD 29.10 | TWD 30.25 | TWD 29.10 | 296.00K |
| 2026-05-27 | TWD 29.00 | -1.69% | TWD 30.05 | TWD 30.05 | TWD 28.80 | 146.20K |