Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Etrend Hightech Corp. (3567) Historical Prices

TW:3567 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202624.1024.4523.8524.2524.25+1.04%11,2080.26
Nov 10, 202623.8024.2523.8024.0024.00+3.00%25,9360.60
Nov 09, 202623.9524.6523.3523.6523.65+1.50%106,6802.53
Nov 06, 202622.1023.3022.0023.3023.30-2.92%59,5791.43
Nov 05, 202624.3024.4523.9024.0024.00-1.44%43,1921.03
Nov 04, 202624.8524.8523.5024.3524.35-1.02%82,0081.99
Nov 03, 202625.1525.1524.5024.6024.60-2.38%18,3330.44
Nov 02, 202624.4025.2524.4025.2025.20+1.00%21,0680.50
Oct 30, 202625.5025.5024.8524.9524.95-1.38%37,2670.89
Oct 29, 202625.8025.8025.0025.3025.30+0.20%22,2540.53
Oct 28, 202625.6525.6525.2525.2525.25+0.60%30,0790.72
Oct 27, 202625.1025.7024.9025.1025.100.00%44,1271.04
Oct 26, 202625.1025.6025.0025.1025.100.00%00.00
Oct 23, 202625.1025.6025.0025.1025.100.00%00.00
Oct 22, 202625.6025.6025.0025.1025.10-2.33%92,4062.03
Oct 21, 202626.0526.0525.7025.7025.700.00%40,0470.88
Oct 20, 202626.3026.3025.7025.7025.700.00%3,1420.07
Oct 19, 202625.8526.1025.5025.7025.70-0.19%64,4671.40
Oct 16, 202625.9525.9525.6025.7525.75+0.19%33,0920.71
Oct 15, 202625.8025.8025.6525.7025.70-1.53%52,1231.10
Oct 14, 202626.3526.3525.9026.1026.10+0.77%18,1920.36
Oct 13, 202625.9526.0025.7525.9025.90-0.77%46,0290.89
Oct 12, 202626.3526.3526.0026.1026.10-0.38%50,0270.94
Oct 09, 202626.2026.2525.8526.2026.200.00%00.00
Oct 08, 202626.0526.2525.8526.2026.20+0.58%24,5610.39
Oct 07, 202626.4526.4525.9526.0526.050.00%29,0400.47
Oct 06, 202626.3026.3025.8526.0526.05+0.19%38,3340.61
Oct 05, 202626.3526.3525.9026.0026.00-0.76%55,1210.84
Oct 02, 202626.5026.5026.2026.2026.20+0.19%47,8940.63
Oct 01, 202626.4526.4525.8026.1526.15-0.19%46,4730.45
Sep 30, 202625.6026.3525.6026.2026.20+1.55%125,2451.21
Sep 29, 202625.6026.4025.0025.8025.80+0.78%356,3043.57
Sep 28, 202625.6026.0525.4525.6025.600.00%00.00
Sep 25, 202625.6026.0525.4525.6025.600.00%00.00
Sep 24, 202626.0526.0525.4525.6025.60-0.19%255,1462.28
Sep 23, 202625.6025.9525.4525.6525.65+0.59%57,1450.48
Sep 22, 202625.3525.6025.3525.5025.50+0.59%43,2060.34
Sep 21, 202625.3525.4025.2025.3525.35+0.20%16,5170.13
Sep 18, 202625.2025.3025.2025.3025.30+0.60%22,5020.18
Sep 17, 202625.1025.5025.1025.1525.15+0.40%13,5550.10
Sep 16, 202624.8025.1024.8025.0525.05+0.20%18,1360.14
Sep 15, 202625.2525.4025.0025.0025.00-1.38%19,1940.14
Sep 14, 202625.3025.3525.3025.3525.35+0.20%15,1410.11
Sep 11, 202625.2525.4025.2525.3025.30+0.20%16,0060.12
Sep 10, 202625.3025.3025.1525.2525.25-0.39%27,0120.20
Sep 09, 202625.3025.4525.3025.3525.35+0.20%21,1050.16
Sep 08, 202625.2525.3525.2525.3025.30-0.20%15,1240.11
Sep 07, 202625.6025.6025.3525.3525.35-0.59%16,2430.12
Sep 04, 202625.6525.9025.3525.5025.50-0.58%26,1590.19
Sep 03, 202625.7025.8525.6525.6525.65-0.19%19,1890.14