East Tender Optoelectronics Corp.(TW:6588)
NT$79.00+2.00 (+2.60%)
TW:6588
East Tender Optoelectronics Corp. historical prices
NT$79.00
At close:+2.00 (+2.60%)
East Tender Optoelectronics Corp. (6588) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 77.00 | 79.00 | 75.50 | 79.00 | 79.00 | +2.60% | 268,406 | 0.18 |
| Nov 10, 2026 | 79.30 | 80.00 | 74.10 | 77.00 | 77.00 | +12.74% | 584,089 | 0.38 |
| Nov 09, 2026 | 68.30 | 75.10 | 68.30 | 75.10 | 75.10 | +9.96% | 352,037 | 0.22 |
| Nov 06, 2026 | 65.20 | 70.40 | 65.20 | 68.30 | 68.30 | -5.66% | 765,091 | 0.49 |
| Nov 05, 2026 | 78.50 | 78.50 | 72.20 | 72.40 | 72.40 | -7.30% | 308,919 | 0.20 |
| Nov 04, 2026 | 76.80 | 79.10 | 72.80 | 78.10 | 78.10 | +0.39% | 505,839 | 0.31 |
| Nov 03, 2026 | 82.90 | 82.90 | 77.70 | 77.80 | 77.80 | -8.15% | 346,845 | 0.21 |
| Nov 02, 2026 | 80.90 | 85.30 | 80.90 | 84.70 | 84.70 | +1.56% | 180,484 | 0.11 |
| Oct 30, 2026 | 86.10 | 86.10 | 82.50 | 83.40 | 83.40 | -5.98% | 358,425 | 0.21 |
| Oct 29, 2026 | 91.20 | 92.00 | 87.90 | 88.70 | 88.70 | -1.88% | 184,008 | 0.10 |
| Oct 28, 2026 | 91.30 | 92.00 | 89.50 | 90.40 | 90.40 | +2.38% | 203,255 | 0.11 |
| Oct 27, 2026 | 89.20 | 91.00 | 87.30 | 88.30 | 88.30 | +0.34% | 244,866 | 0.13 |
| Oct 26, 2026 | 88.00 | 95.30 | 88.00 | 88.00 | 88.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 88.00 | 95.30 | 88.00 | 88.00 | 88.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 95.30 | 95.30 | 88.00 | 88.00 | 88.00 | -5.17% | 320,425 | 0.14 |
| Oct 21, 2026 | 93.90 | 95.20 | 92.40 | 92.80 | 92.80 | +2.77% | 322,605 | 0.14 |
| Oct 20, 2026 | 92.80 | 93.80 | 90.30 | 90.30 | 90.30 | -2.17% | 343,123 | 0.15 |
| Oct 19, 2026 | 91.10 | 94.60 | 89.00 | 92.30 | 92.30 | -0.97% | 454,632 | 0.19 |
| Oct 16, 2026 | 96.90 | 96.90 | 92.90 | 93.20 | 93.20 | -1.38% | 270,849 | 0.12 |
| Oct 15, 2026 | 95.60 | 97.70 | 94.50 | 94.50 | 94.50 | -5.50% | 495,425 | 0.21 |
| Oct 14, 2026 | 100.50 | 103.00 | 99.50 | 100.00 | 100.00 | +1.52% | 356,677 | 0.15 |
| Oct 13, 2026 | 102.00 | 102.00 | 96.00 | 98.50 | 98.50 | -3.90% | 636,697 | 0.27 |
| Oct 12, 2026 | 106.00 | 106.00 | 102.00 | 102.50 | 102.50 | -4.65% | 643,905 | 0.28 |
| Oct 09, 2026 | 107.50 | 109.50 | 106.50 | 107.50 | 107.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 109.50 | 109.50 | 106.50 | 107.50 | 107.50 | -1.38% | 499,351 | 0.21 |
| Oct 07, 2026 | 111.00 | 114.00 | 109.00 | 109.00 | 109.00 | -0.46% | 998,861 | 0.43 |
| Oct 06, 2026 | 112.50 | 113.00 | 108.50 | 109.50 | 109.50 | -1.79% | 675,066 | 0.29 |
| Oct 05, 2026 | 114.00 | 116.00 | 111.00 | 111.50 | 111.50 | -2.19% | 879,470 | 0.38 |
| Oct 02, 2026 | 110.50 | 116.00 | 110.50 | 114.00 | 114.00 | +3.64% | 1,566,953 | 0.68 |
| Oct 01, 2026 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | +1.85% | 1,016,300 | 0.44 |
| Sep 30, 2026 | 109.50 | 113.50 | 108.00 | 108.00 | 108.00 | +0.47% | 1,081,663 | 0.47 |
| Sep 29, 2026 | 110.00 | 112.00 | 107.00 | 107.50 | 107.50 | -4.02% | 718,035 | 0.31 |
| Sep 28, 2026 | 112.00 | 113.50 | 111.00 | 112.00 | 112.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 112.00 | 113.50 | 111.00 | 112.00 | 112.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 112.50 | 113.50 | 111.00 | 112.00 | 112.00 | -0.44% | 601,642 | 0.26 |
| Sep 23, 2026 | 112.00 | 119.00 | 112.00 | 112.50 | 112.50 | +0.45% | 2,259,816 | 0.99 |
| Sep 22, 2026 | 116.00 | 118.50 | 112.00 | 112.00 | 112.00 | -1.32% | 1,679,554 | 0.74 |
| Sep 21, 2026 | 118.00 | 118.00 | 113.50 | 113.50 | 113.50 | -3.40% | 1,192,692 | 0.53 |
| Sep 18, 2026 | 119.50 | 122.50 | 116.00 | 117.50 | 117.50 | -0.84% | 3,951,257 | 1.80 |
| Sep 17, 2026 | 115.50 | 121.00 | 114.50 | 118.50 | 118.50 | +7.73% | 6,776,350 | 3.23 |
| Sep 16, 2026 | 102.50 | 110.00 | 102.00 | 110.00 | 110.00 | +10.00% | 1,140,064 | 0.55 |
| Sep 15, 2026 | 106.50 | 107.00 | 100.00 | 100.00 | 100.00 | -6.54% | 986,507 | 0.48 |
| Sep 14, 2026 | 105.00 | 113.00 | 104.00 | 107.00 | 107.00 | -0.47% | 1,495,848 | 0.73 |
| Sep 11, 2026 | 111.00 | 112.00 | 107.00 | 107.50 | 107.50 | -4.44% | 1,089,948 | 0.52 |
| Sep 10, 2026 | 113.00 | 116.00 | 112.00 | 112.50 | 112.50 | -2.17% | 1,432,790 | 0.69 |
| Sep 09, 2026 | 114.50 | 118.50 | 111.50 | 115.00 | 115.00 | +1.32% | 2,721,930 | 1.33 |
| Sep 08, 2026 | 118.50 | 127.00 | 113.00 | 113.50 | 113.50 | -3.81% | 7,906,874 | 4.09 |
| Sep 07, 2026 | 109.00 | 119.00 | 108.50 | 118.00 | 118.00 | +8.76% | 5,490,447 | 2.93 |
| Sep 04, 2026 | 104.50 | 109.50 | 102.50 | 108.50 | 108.50 | +5.34% | 1,195,949 | 0.64 |
| Sep 03, 2026 | 107.00 | 111.00 | 101.50 | 103.00 | 103.00 | -4.19% | 1,405,511 | 0.76 |
