Etron Technology, Inc.(TW:5351)
NT$97.10+5.30 (+5.77%)
TW:5351
Etron Technology, Inc. historical prices
NT$97.10
At close:+5.30 (+5.77%)
Etron Technology, Inc. (5351) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 91.80 | 97.40 | 90.10 | 97.10 | 97.10 | +5.77% | 8,614,397 | 0.81 |
| Nov 10, 2026 | 98.00 | 98.30 | 90.60 | 91.80 | 91.80 | +9.29% | 11,151,113 | 1.06 |
| Nov 09, 2026 | 88.00 | 92.40 | 86.70 | 92.40 | 92.40 | +10.00% | 4,299,655 | 0.40 |
| Nov 06, 2026 | 79.30 | 86.50 | 79.30 | 84.00 | 84.00 | -4.65% | 10,635,031 | 1.00 |
| Nov 05, 2026 | 91.30 | 94.70 | 87.30 | 88.10 | 88.10 | -6.48% | 8,123,599 | 0.72 |
| Nov 04, 2026 | 98.30 | 98.50 | 88.40 | 94.20 | 94.20 | -1.98% | 11,698,029 | 0.97 |
| Nov 03, 2026 | 101.50 | 103.50 | 95.50 | 96.10 | 96.10 | -8.04% | 9,871,706 | 0.78 |
| Nov 02, 2026 | 104.50 | 106.00 | 102.50 | 104.50 | 104.50 | -2.79% | 7,869,874 | 0.60 |
| Oct 30, 2026 | 107.00 | 109.50 | 103.50 | 107.50 | 107.50 | -4.87% | 9,077,050 | 0.69 |
| Oct 29, 2026 | 115.00 | 117.50 | 110.50 | 113.00 | 113.00 | -0.88% | 14,499,773 | 1.12 |
| Oct 28, 2026 | 110.50 | 114.00 | 107.50 | 114.00 | 114.00 | +7.55% | 11,774,513 | 0.92 |
| Oct 27, 2026 | 102.50 | 106.50 | 102.00 | 106.00 | 106.00 | +6.00% | 7,232,999 | 0.56 |
| Oct 26, 2026 | 100.00 | 105.50 | 100.00 | 100.00 | 100.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 100.00 | 105.50 | 100.00 | 100.00 | 100.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 105.50 | 105.50 | 100.00 | 100.00 | 100.00 | -3.85% | 5,289,676 | 0.39 |
| Oct 21, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | +3.48% | 4,381,498 | 0.32 |
| Oct 20, 2026 | 102.50 | 104.00 | 100.50 | 100.50 | 100.50 | -1.47% | 5,333,241 | 0.38 |
| Oct 19, 2026 | 101.50 | 102.50 | 99.60 | 102.00 | 102.00 | -2.86% | 6,684,628 | 0.46 |
| Oct 16, 2026 | 104.00 | 109.00 | 104.00 | 105.00 | 105.00 | +2.94% | 8,079,294 | 0.55 |
| Oct 15, 2026 | 105.50 | 105.50 | 101.00 | 102.00 | 102.00 | -7.27% | 10,868,131 | 0.74 |
| Oct 14, 2026 | 108.00 | 112.50 | 106.50 | 110.00 | 110.00 | +2.33% | 5,825,965 | 0.39 |
| Oct 13, 2026 | 111.50 | 111.50 | 104.00 | 107.50 | 107.50 | -5.70% | 10,814,847 | 0.70 |
| Oct 12, 2026 | 113.00 | 115.50 | 112.50 | 114.00 | 114.00 | -0.87% | 4,915,936 | 0.31 |
| Oct 09, 2026 | 115.00 | 118.50 | 114.50 | 115.00 | 115.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 115.50 | 118.50 | 114.50 | 115.00 | 115.00 | +0.44% | 12,013,082 | 0.67 |
| Oct 07, 2026 | 116.50 | 119.00 | 113.00 | 114.50 | 114.50 | +1.33% | 13,636,811 | 0.77 |
| Oct 06, 2026 | 114.00 | 115.50 | 112.00 | 113.00 | 113.00 | -0.88% | 6,777,960 | 0.37 |
| Oct 05, 2026 | 116.50 | 116.50 | 113.50 | 114.00 | 114.00 | -1.72% | 13,449,360 | 0.73 |
| Oct 02, 2026 | 110.50 | 116.50 | 110.00 | 116.00 | 116.00 | +5.94% | 16,680,725 | 0.87 |
| Oct 01, 2026 | 109.50 | 109.50 | 107.00 | 109.50 | 109.50 | -0.90% | 5,488,609 | 0.28 |
| Sep 30, 2026 | 111.50 | 112.50 | 109.50 | 110.50 | 110.50 | +0.91% | 7,552,396 | 0.39 |
| Sep 29, 2026 | 106.50 | 110.00 | 106.00 | 109.50 | 109.50 | +1.39% | 3,423,832 | 0.18 |
| Sep 28, 2026 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 107.50 | 109.00 | 105.00 | 108.00 | 108.00 | -1.37% | 7,045,887 | 0.35 |
| Sep 23, 2026 | 108.00 | 110.00 | 106.00 | 109.50 | 109.50 | +3.30% | 6,748,624 | 0.33 |
| Sep 22, 2026 | 111.50 | 112.00 | 106.00 | 106.00 | 106.00 | -3.20% | 7,162,546 | 0.35 |
| Sep 21, 2026 | 114.50 | 115.00 | 109.00 | 109.50 | 109.50 | -3.52% | 9,627,753 | 0.46 |
| Sep 18, 2026 | 109.00 | 114.00 | 108.00 | 113.50 | 113.50 | +7.08% | 10,769,550 | 0.51 |
| Sep 17, 2026 | 107.50 | 109.00 | 105.50 | 106.00 | 106.00 | +0.47% | 7,523,243 | 0.34 |
| Sep 16, 2026 | 104.50 | 106.50 | 104.50 | 105.50 | 105.50 | +2.93% | 5,899,820 | 0.27 |
| Sep 15, 2026 | 105.00 | 106.00 | 102.50 | 102.50 | 102.50 | -3.30% | 6,367,192 | 0.29 |
| Sep 14, 2026 | 106.00 | 107.50 | 104.00 | 106.00 | 106.00 | -2.30% | 6,356,283 | 0.29 |
| Sep 11, 2026 | 111.50 | 112.00 | 108.00 | 108.50 | 108.50 | -6.06% | 11,095,173 | 0.49 |
| Sep 10, 2026 | 117.00 | 118.50 | 115.50 | 115.50 | 115.50 | -2.12% | 6,450,248 | 0.28 |
| Sep 09, 2026 | 117.50 | 119.50 | 116.00 | 118.00 | 118.00 | +0.85% | 9,051,147 | 0.39 |
| Sep 08, 2026 | 123.00 | 127.00 | 115.50 | 117.00 | 117.00 | -1.27% | 30,211,044 | 1.29 |
| Sep 07, 2026 | 116.50 | 121.00 | 116.50 | 118.50 | 118.50 | +5.33% | 15,599,601 | 0.66 |
| Sep 04, 2026 | 112.00 | 114.00 | 106.50 | 112.50 | 112.50 | +2.27% | 12,273,958 | 0.51 |
| Sep 03, 2026 | 119.50 | 123.50 | 110.00 | 110.00 | 110.00 | -5.98% | 25,446,988 | 1.06 |
