Etron Technology, Inc. 5351
TPEX · Taiwan · Electronic Technology
TWD 116.00+6.50 (+5.94%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 116.00 | +5.94% | TWD 110.50 | TWD 116.50 | TWD 110.00 | 16.66M |
| 2026-10-01 | TWD 109.50 | -0.90% | TWD 109.50 | TWD 109.50 | TWD 107.00 | 5.42M |
| 2026-09-30 | TWD 110.50 | +0.91% | TWD 111.50 | TWD 112.50 | TWD 109.50 | 7.46M |
| 2026-09-29 | TWD 109.50 | +1.39% | TWD 106.50 | TWD 110.00 | TWD 106.00 | 3.38M |
| 2026-09-24 | TWD 108.00 | -1.37% | TWD 107.50 | TWD 109.00 | TWD 105.00 | 6.91M |
| 2026-09-23 | TWD 109.50 | +3.30% | TWD 108.00 | TWD 110.00 | TWD 106.00 | 6.66M |
| 2026-09-22 | TWD 106.00 | -3.20% | TWD 111.50 | TWD 112.00 | TWD 106.00 | 6.97M |
| 2026-09-21 | TWD 109.50 | -3.52% | TWD 114.50 | TWD 115.00 | TWD 109.00 | 9.48M |
| 2026-09-18 | TWD 113.50 | +7.08% | TWD 109.00 | TWD 114.00 | TWD 108.00 | 10.64M |
| 2026-09-17 | TWD 106.00 | +0.47% | TWD 107.50 | TWD 109.00 | TWD 105.50 | 7.44M |
| 2026-09-16 | TWD 105.50 | +2.93% | TWD 104.50 | TWD 106.50 | TWD 104.50 | 5.85M |
| 2026-09-15 | TWD 102.50 | -3.30% | TWD 105.00 | TWD 106.00 | TWD 102.50 | 6.24M |
| 2026-09-14 | TWD 106.00 | -2.30% | TWD 106.00 | TWD 107.50 | TWD 104.00 | 6.24M |
| 2026-09-11 | TWD 108.50 | -6.06% | TWD 111.50 | TWD 112.00 | TWD 108.00 | 10.86M |
| 2026-09-10 | TWD 115.50 | -2.12% | TWD 117.00 | TWD 118.50 | TWD 115.50 | 6.36M |
| 2026-09-09 | TWD 118.00 | +0.85% | TWD 117.50 | TWD 119.50 | TWD 116.00 | 8.97M |
| 2026-09-08 | TWD 117.00 | -1.27% | TWD 123.00 | TWD 127.00 | TWD 115.50 | 29.90M |
| 2026-09-07 | TWD 118.50 | +5.33% | TWD 116.50 | TWD 121.00 | TWD 116.50 | 15.45M |
| 2026-09-04 | TWD 112.50 | +2.27% | TWD 112.00 | TWD 114.00 | TWD 106.50 | 12.13M |
| 2026-09-03 | TWD 110.00 | -5.98% | TWD 119.50 | TWD 123.50 | TWD 110.00 | 25.12M |
| 2026-09-02 | TWD 117.00 | -2.09% | TWD 118.00 | TWD 120.50 | TWD 116.00 | 10.52M |
| 2026-09-01 | TWD 119.50 | +1.27% | TWD 119.50 | TWD 121.50 | TWD 116.00 | 16.10M |
| 2026-08-31 | TWD 118.00 | +1.72% | TWD 114.00 | TWD 119.50 | TWD 113.50 | 12.32M |
| 2026-08-28 | TWD 116.00 | -0.43% | TWD 117.50 | TWD 119.50 | TWD 113.50 | 9.95M |
| 2026-08-27 | TWD 116.50 | -0.43% | TWD 117.50 | TWD 119.50 | TWD 115.00 | 10.99M |
| 2026-08-26 | TWD 117.00 | +1.30% | TWD 114.50 | TWD 120.00 | TWD 113.50 | 14.44M |
| 2026-08-25 | TWD 115.50 | -2.12% | TWD 114.50 | TWD 116.00 | TWD 111.00 | 13.82M |
| 2026-08-24 | TWD 118.00 | -4.07% | TWD 121.00 | TWD 128.00 | TWD 117.00 | 19.83M |
| 2026-08-21 | TWD 123.00 | +4.24% | TWD 119.00 | TWD 124.00 | TWD 118.00 | 20.22M |
| 2026-08-20 | TWD 118.00 | -6.72% | TWD 127.00 | TWD 127.50 | TWD 116.50 | 29.09M |
| 2026-08-19 | TWD 126.50 | +3.69% | TWD 117.00 | TWD 129.00 | TWD 116.00 | 33.74M |
| 2026-08-18 | TWD 122.00 | -9.96% | TWD 138.00 | TWD 141.00 | TWD 122.00 | 31.00M |
| 2026-08-17 | TWD 135.50 | +1.88% | TWD 134.50 | TWD 136.50 | TWD 130.00 | 6.62M |
| 2026-08-14 | TWD 133.00 | +3.10% | TWD 131.00 | TWD 138.00 | TWD 128.00 | 10.99M |
| 2026-08-13 | TWD 129.00 | +5.74% | TWD 127.00 | TWD 130.00 | TWD 123.00 | 8.61M |
| 2026-08-12 | TWD 122.00 | +2.09% | TWD 124.50 | TWD 124.50 | TWD 120.50 | 8.53M |
| 2026-08-11 | TWD 119.50 | +4.82% | TWD 116.00 | TWD 119.50 | TWD 108.50 | 12.65M |
| 2026-08-10 | TWD 114.00 | +9.62% | TWD 107.50 | TWD 114.00 | TWD 103.00 | 45.08M |
| 2026-08-07 | TWD 104.00 | +0.97% | TWD 104.50 | TWD 110.50 | TWD 101.50 | 59.97M |
| 2026-08-06 | TWD 103.00 | +6.74% | TWD 95.90 | TWD 103.00 | TWD 95.80 | 48.48M |
| 2026-08-05 | TWD 96.50 | +9.91% | TWD 93.40 | TWD 96.50 | TWD 93.20 | 31.11M |
| 2026-08-04 | TWD 87.80 | +9.89% | TWD 84.90 | TWD 87.80 | TWD 84.80 | 13.75M |
| 2026-08-03 | TWD 79.90 | +9.90% | TWD 79.50 | TWD 79.90 | TWD 79.10 | 5.25M |
| 2026-07-31 | TWD 72.70 | +9.98% | TWD 72.70 | TWD 72.70 | TWD 72.60 | 2.65M |
| 2026-07-30 | TWD 66.10 | -5.71% | TWD 69.40 | TWD 72.20 | TWD 65.70 | 16.89M |
| 2026-07-29 | TWD 70.10 | -6.91% | TWD 73.40 | TWD 74.60 | TWD 67.80 | 15.80M |
| 2026-07-28 | TWD 75.30 | -9.93% | TWD 78.10 | TWD 78.40 | TWD 75.30 | 14.96M |
| 2026-07-27 | TWD 83.60 | -1.42% | TWD 84.60 | TWD 84.60 | TWD 79.60 | 15.58M |
| 2026-07-24 | TWD 84.80 | -3.42% | TWD 86.60 | TWD 89.20 | TWD 84.70 | 15.11M |
| 2026-07-23 | TWD 87.80 | -2.88% | TWD 91.10 | TWD 91.20 | TWD 85.10 | 17.81M |
| 2026-07-22 | TWD 90.40 | +1.69% | TWD 93.00 | TWD 94.80 | TWD 90.00 | 32.48M |
| 2026-07-21 | TWD 88.90 | +7.37% | TWD 85.30 | TWD 89.00 | TWD 83.20 | 21.10M |
| 2026-07-20 | TWD 82.80 | -5.91% | TWD 86.00 | TWD 87.30 | TWD 80.00 | 20.05M |
| 2026-07-17 | TWD 88.00 | -9.93% | TWD 91.10 | TWD 93.00 | TWD 88.00 | 21.61M |
| 2026-07-16 | TWD 97.70 | -6.51% | TWD 103.00 | TWD 105.50 | TWD 96.60 | 42.80M |
| 2026-07-15 | TWD 104.50 | +9.77% | TWD 96.50 | TWD 104.50 | TWD 96.50 | 34.59M |
| 2026-07-14 | TWD 95.20 | -4.80% | TWD 102.00 | TWD 103.50 | TWD 90.00 | 50.98M |
| 2026-07-13 | TWD 100.00 | +1.83% | TWD 103.00 | TWD 105.00 | TWD 98.20 | 79.73M |
| 2026-07-10 | TWD 98.20 | 0.00% | TWD 98.20 | TWD 98.20 | TWD 98.20 | 0 |
| 2026-07-09 | TWD 98.20 | +9.97% | TWD 89.30 | TWD 98.20 | TWD 89.30 | 32.53M |
| 2026-07-08 | TWD 89.30 | -4.08% | TWD 94.20 | TWD 94.40 | TWD 88.00 | 31.90M |
| 2026-07-07 | TWD 93.10 | +3.56% | TWD 91.50 | TWD 97.00 | TWD 89.60 | 60.54M |
| 2026-07-06 | TWD 89.90 | +9.90% | TWD 87.30 | TWD 89.90 | TWD 87.30 | 18.97M |
| 2026-07-03 | TWD 81.80 | -2.27% | TWD 83.10 | TWD 83.90 | TWD 81.60 | 8.83M |
| 2026-07-02 | TWD 83.70 | +2.20% | TWD 78.90 | TWD 83.70 | TWD 77.60 | 11.89M |
| 2026-07-01 | TWD 81.90 | -5.65% | TWD 86.80 | TWD 87.20 | TWD 80.30 | 22.07M |
| 2026-06-30 | TWD 86.80 | -1.81% | TWD 89.00 | TWD 89.50 | TWD 84.80 | 20.47M |
| 2026-06-29 | TWD 88.40 | +1.26% | TWD 87.90 | TWD 89.20 | TWD 85.50 | 10.32M |
| 2026-06-26 | TWD 87.30 | -6.63% | TWD 93.50 | TWD 94.10 | TWD 87.10 | 19.23M |
| 2026-06-25 | TWD 93.50 | +1.74% | TWD 95.80 | TWD 97.90 | TWD 91.90 | 22.46M |
| 2026-06-24 | TWD 91.90 | +0.99% | TWD 89.50 | TWD 93.30 | TWD 89.20 | 15.18M |
| 2026-06-23 | TWD 91.00 | -8.82% | TWD 99.90 | TWD 99.90 | TWD 90.90 | 38.70M |
| 2026-06-22 | TWD 99.80 | +6.17% | TWD 97.10 | TWD 103.00 | TWD 97.10 | 47.99M |
| 2026-06-18 | TWD 94.00 | +2.17% | TWD 92.70 | TWD 94.70 | TWD 90.90 | 28.15M |
| 2026-06-17 | TWD 92.00 | +1.55% | TWD 90.10 | TWD 92.00 | TWD 88.20 | 16.95M |
| 2026-06-16 | TWD 90.60 | 0.00% | TWD 92.00 | TWD 95.30 | TWD 90.60 | 41.49M |
| 2026-06-15 | TWD 90.60 | +2.14% | TWD 91.40 | TWD 93.50 | TWD 89.00 | 29.18M |
| 2026-06-12 | TWD 88.70 | +5.22% | TWD 87.90 | TWD 91.00 | TWD 87.70 | 27.89M |
| 2026-06-11 | TWD 84.30 | -1.40% | TWD 87.50 | TWD 88.50 | TWD 81.80 | 29.33M |
| 2026-06-10 | TWD 85.50 | -3.50% | TWD 87.00 | TWD 93.70 | TWD 85.10 | 39.06M |
| 2026-06-09 | TWD 88.60 | +5.85% | TWD 86.30 | TWD 89.00 | TWD 84.60 | 26.19M |
| 2026-06-08 | TWD 83.70 | -2.90% | TWD 77.60 | TWD 83.90 | TWD 77.60 | 18.51M |
| 2026-06-05 | TWD 86.20 | -2.16% | TWD 91.50 | TWD 96.00 | TWD 85.80 | 66.38M |
| 2026-06-04 | TWD 88.10 | -2.22% | TWD 89.10 | TWD 94.90 | TWD 88.00 | 35.39M |
| 2026-06-03 | TWD 90.10 | -3.01% | TWD 95.00 | TWD 95.00 | TWD 90.00 | 28.19M |
| 2026-06-02 | TWD 92.90 | +3.57% | TWD 90.20 | TWD 95.40 | TWD 88.80 | 47.03M |
| 2026-06-01 | TWD 89.70 | +4.06% | TWD 87.50 | TWD 93.80 | TWD 87.10 | 36.73M |
| 2026-05-29 | TWD 86.20 | +4.36% | TWD 85.10 | TWD 87.30 | TWD 84.10 | 24.03M |
| 2026-05-28 | TWD 82.60 | 0.00% | TWD 83.30 | TWD 87.40 | TWD 82.30 | 29.97M |
| 2026-05-27 | TWD 82.60 | +0.49% | TWD 87.00 | TWD 89.20 | TWD 81.90 | 27.00M |