East Tender Optoelectronics Corp. 6588
TPEX · Taiwan · Electronic Technology
TWD 114.00+4.00 (+3.64%)
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 112.50 | +2.27% | TWD 110.50 | TWD 116.00 | TWD 110.50 | 730.50K |
| 2026-10-01 | TWD 110.00 | +1.85% | TWD 109.00 | TWD 112.00 | TWD 108.00 | 1.00M |
| 2026-09-30 | TWD 108.00 | +0.47% | TWD 109.50 | TWD 113.50 | TWD 108.00 | 1.07M |
| 2026-09-29 | TWD 107.50 | -4.02% | TWD 110.00 | TWD 112.00 | TWD 107.00 | 701.44K |
| 2026-09-24 | TWD 112.00 | -0.44% | TWD 112.50 | TWD 113.50 | TWD 111.00 | 589.23K |
| 2026-09-23 | TWD 112.50 | +0.45% | TWD 112.00 | TWD 119.00 | TWD 112.00 | 2.24M |
| 2026-09-22 | TWD 112.00 | -1.32% | TWD 116.00 | TWD 118.50 | TWD 112.00 | 1.66M |
| 2026-09-21 | TWD 113.50 | -3.40% | TWD 118.00 | TWD 118.00 | TWD 113.50 | 1.17M |
| 2026-09-18 | TWD 117.50 | -0.84% | TWD 119.50 | TWD 122.50 | TWD 116.00 | 3.93M |
| 2026-09-17 | TWD 118.50 | +7.73% | TWD 115.50 | TWD 121.00 | TWD 114.50 | 6.72M |
| 2026-09-16 | TWD 110.00 | +10.00% | TWD 102.50 | TWD 110.00 | TWD 102.00 | 1.13M |
| 2026-09-15 | TWD 100.00 | -6.54% | TWD 106.50 | TWD 107.00 | TWD 100.00 | 970.07K |
| 2026-09-14 | TWD 107.00 | -0.47% | TWD 105.00 | TWD 113.00 | TWD 104.00 | 1.48M |
| 2026-09-11 | TWD 107.50 | -4.44% | TWD 111.00 | TWD 112.00 | TWD 107.00 | 1.07M |
| 2026-09-10 | TWD 112.50 | -2.17% | TWD 113.00 | TWD 116.00 | TWD 112.00 | 1.42M |
| 2026-09-09 | TWD 115.00 | +1.32% | TWD 114.50 | TWD 118.50 | TWD 111.50 | 2.70M |
| 2026-09-08 | TWD 113.50 | -3.81% | TWD 118.50 | TWD 127.00 | TWD 113.00 | 7.84M |
| 2026-09-07 | TWD 118.00 | +8.76% | TWD 109.00 | TWD 119.00 | TWD 108.50 | 5.43M |
| 2026-09-04 | TWD 108.50 | +5.34% | TWD 104.50 | TWD 109.50 | TWD 102.50 | 1.19M |
| 2026-09-03 | TWD 103.00 | -4.19% | TWD 107.00 | TWD 111.00 | TWD 101.50 | 1.39M |
| 2026-09-02 | TWD 107.50 | -1.38% | TWD 107.00 | TWD 114.00 | TWD 107.00 | 2.11M |
| 2026-09-01 | TWD 109.00 | -1.36% | TWD 111.50 | TWD 112.00 | TWD 107.00 | 1.58M |
| 2026-08-31 | TWD 110.50 | -1.34% | TWD 110.00 | TWD 114.00 | TWD 105.00 | 2.21M |
| 2026-08-28 | TWD 112.00 | +1.36% | TWD 109.00 | TWD 112.00 | TWD 105.00 | 2.08M |
| 2026-08-27 | TWD 110.50 | -3.49% | TWD 113.00 | TWD 114.50 | TWD 108.50 | 2.59M |
| 2026-08-26 | TWD 114.50 | +2.69% | TWD 113.00 | TWD 118.00 | TWD 112.00 | 7.71M |
| 2026-08-25 | TWD 111.50 | +9.85% | TWD 99.50 | TWD 111.50 | TWD 97.00 | 3.37M |
| 2026-08-24 | TWD 101.50 | -5.58% | TWD 106.50 | TWD 108.00 | TWD 100.00 | 1.95M |
| 2026-08-21 | TWD 107.50 | +6.44% | TWD 102.00 | TWD 110.00 | TWD 101.50 | 4.50M |
| 2026-08-20 | TWD 101.00 | +6.32% | TWD 96.10 | TWD 103.00 | TWD 94.00 | 4.59M |
| 2026-08-19 | TWD 95.00 | +0.53% | TWD 92.70 | TWD 98.50 | TWD 91.10 | 1.91M |
| 2026-08-18 | TWD 94.50 | +3.96% | TWD 90.90 | TWD 96.80 | TWD 88.50 | 2.41M |
| 2026-08-17 | TWD 90.90 | -2.36% | TWD 93.30 | TWD 94.30 | TWD 90.00 | 731.20K |
| 2026-08-14 | TWD 93.10 | -0.64% | TWD 93.90 | TWD 94.90 | TWD 91.30 | 734.24K |
| 2026-08-13 | TWD 93.70 | -3.50% | TWD 99.10 | TWD 100.50 | TWD 93.40 | 2.31M |
| 2026-08-12 | TWD 97.10 | +9.97% | TWD 87.80 | TWD 97.10 | TWD 87.80 | 1.85M |
| 2026-08-11 | TWD 88.30 | -2.43% | TWD 89.50 | TWD 90.50 | TWD 85.60 | 709.04K |
| 2026-08-10 | TWD 90.50 | +0.78% | TWD 91.50 | TWD 95.00 | TWD 89.80 | 1.29M |
| 2026-08-07 | TWD 89.80 | -4.47% | TWD 94.00 | TWD 98.70 | TWD 88.90 | 2.17M |
| 2026-08-06 | TWD 94.00 | 0.00% | TWD 94.10 | TWD 98.90 | TWD 92.80 | 2.27M |
| 2026-08-05 | TWD 94.00 | -1.47% | TWD 97.90 | TWD 103.50 | TWD 93.90 | 3.95M |
| 2026-08-04 | TWD 95.40 | +9.91% | TWD 86.70 | TWD 95.40 | TWD 85.80 | 2.12M |
| 2026-08-03 | TWD 86.80 | -2.58% | TWD 91.00 | TWD 94.70 | TWD 85.50 | 3.18M |
| 2026-07-31 | TWD 89.10 | +10.00% | TWD 83.00 | TWD 89.10 | TWD 82.10 | 2.81M |
| 2026-07-30 | TWD 81.00 | -9.90% | TWD 89.50 | TWD 89.50 | TWD 81.00 | 2.55M |
| 2026-07-29 | TWD 89.90 | -3.33% | TWD 91.50 | TWD 100.00 | TWD 86.90 | 15.02M |
| 2026-07-28 | TWD 93.00 | +3.79% | TWD 89.60 | TWD 98.50 | TWD 89.60 | 10.24M |
| 2026-07-27 | TWD 89.60 | +9.94% | TWD 85.50 | TWD 89.60 | TWD 78.10 | 4.46M |
| 2026-07-24 | TWD 81.50 | +9.99% | TWD 72.70 | TWD 81.50 | TWD 71.60 | 1.60M |
| 2026-07-23 | TWD 74.10 | +0.68% | TWD 75.10 | TWD 79.10 | TWD 72.60 | 649.00K |
| 2026-07-22 | TWD 73.60 | +5.29% | TWD 71.60 | TWD 73.90 | TWD 71.60 | 381.12K |
| 2026-07-21 | TWD 69.90 | +0.43% | TWD 70.00 | TWD 71.20 | TWD 69.50 | 210.08K |
| 2026-07-20 | TWD 69.60 | -2.79% | TWD 71.60 | TWD 72.50 | TWD 66.60 | 392.11K |
| 2026-07-17 | TWD 71.60 | -8.67% | TWD 75.00 | TWD 76.30 | TWD 70.70 | 438.04K |
| 2026-07-16 | TWD 78.40 | -2.85% | TWD 80.50 | TWD 80.50 | TWD 77.60 | 252.10K |
| 2026-07-15 | TWD 80.70 | +6.75% | TWD 78.10 | TWD 81.00 | TWD 76.00 | 579.00K |
| 2026-07-14 | TWD 75.60 | -3.08% | TWD 77.00 | TWD 77.90 | TWD 70.20 | 849.15K |
| 2026-07-13 | TWD 78.00 | -1.14% | TWD 79.80 | TWD 80.80 | TWD 78.00 | 277.10K |
| 2026-07-10 | TWD 78.90 | 0.00% | TWD 78.90 | TWD 78.90 | TWD 78.90 | 0 |
| 2026-07-09 | TWD 78.90 | -2.47% | TWD 81.90 | TWD 82.00 | TWD 78.90 | 355.10K |
| 2026-07-08 | TWD 80.90 | -0.25% | TWD 81.10 | TWD 83.40 | TWD 79.20 | 371.20K |
| 2026-07-07 | TWD 81.10 | -5.59% | TWD 85.90 | TWD 89.30 | TWD 81.00 | 560.01K |
| 2026-07-06 | TWD 85.90 | -3.59% | TWD 90.60 | TWD 90.60 | TWD 85.20 | 484.30K |
| 2026-07-03 | TWD 89.10 | +4.58% | TWD 85.70 | TWD 91.50 | TWD 85.00 | 600.24K |
| 2026-07-02 | TWD 85.20 | +0.24% | TWD 84.00 | TWD 86.30 | TWD 83.10 | 364.00K |
| 2026-07-01 | TWD 85.00 | -3.63% | TWD 89.00 | TWD 91.80 | TWD 85.00 | 465.20K |
| 2026-06-30 | TWD 88.20 | +1.85% | TWD 87.10 | TWD 89.60 | TWD 87.10 | 424.04K |
| 2026-06-29 | TWD 86.60 | -4.52% | TWD 90.80 | TWD 92.50 | TWD 84.10 | 1.16M |
| 2026-06-26 | TWD 90.70 | -7.83% | TWD 97.00 | TWD 98.30 | TWD 90.30 | 569.18K |
| 2026-06-25 | TWD 98.40 | -1.40% | TWD 100.00 | TWD 101.00 | TWD 98.30 | 391.28K |
| 2026-06-24 | TWD 99.80 | -1.67% | TWD 100.50 | TWD 103.00 | TWD 98.80 | 442.09K |
| 2026-06-23 | TWD 101.50 | -3.33% | TWD 106.00 | TWD 106.00 | TWD 100.50 | 531.20K |
| 2026-06-22 | TWD 105.00 | -2.33% | TWD 108.00 | TWD 108.00 | TWD 104.50 | 651.02K |
| 2026-06-18 | TWD 107.50 | -0.46% | TWD 108.00 | TWD 109.00 | TWD 105.50 | 511.01K |
| 2026-06-17 | TWD 108.00 | -2.70% | TWD 111.00 | TWD 111.00 | TWD 106.00 | 586.00K |
| 2026-06-16 | TWD 111.00 | -0.89% | TWD 114.00 | TWD 120.00 | TWD 110.00 | 2.58M |
| 2026-06-15 | TWD 112.00 | +9.80% | TWD 109.00 | TWD 112.00 | TWD 108.00 | 497.00K |
| 2026-06-12 | TWD 102.00 | +2.62% | TWD 104.00 | TWD 108.00 | TWD 102.00 | 1.07M |
| 2026-06-11 | TWD 99.40 | -0.60% | TWD 102.00 | TWD 104.00 | TWD 94.70 | 1.06M |
| 2026-06-10 | TWD 100.00 | -3.38% | TWD 100.50 | TWD 113.50 | TWD 100.00 | 1.72M |
| 2026-06-09 | TWD 103.50 | +0.49% | TWD 107.00 | TWD 107.00 | TWD 103.00 | 454.01K |
| 2026-06-08 | TWD 103.00 | -5.50% | TWD 98.10 | TWD 104.50 | TWD 98.10 | 673.12K |
| 2026-06-05 | TWD 109.00 | +0.46% | TWD 108.00 | TWD 109.00 | TWD 102.00 | 537.31K |
| 2026-06-04 | TWD 108.50 | -5.24% | TWD 111.50 | TWD 113.00 | TWD 106.50 | 608.01K |
| 2026-06-03 | TWD 114.50 | +3.15% | TWD 114.50 | TWD 118.00 | TWD 111.50 | 1.42M |
| 2026-06-02 | TWD 111.00 | +3.26% | TWD 109.00 | TWD 116.50 | TWD 108.00 | 2.01M |
| 2026-06-01 | TWD 107.50 | -4.44% | TWD 112.50 | TWD 113.50 | TWD 106.00 | 1.75M |
| 2026-05-29 | TWD 112.50 | -2.60% | TWD 118.00 | TWD 118.00 | TWD 111.50 | 1.36M |
| 2026-05-28 | TWD 115.50 | -9.77% | TWD 129.00 | TWD 130.50 | TWD 115.50 | 2.08M |
| 2026-05-27 | TWD 128.00 | -4.48% | TWD 137.00 | TWD 137.00 | TWD 127.50 | 980.73K |