Etron Technology, Inc. (TPEX:5351)
Taiwan
· Delayed Price · Currency is TWD 39.80
+1.45 (3.78%)
At close: Dec 5, 2025
Etron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.30 | 40.40 | 38.30 | 39.80 | 39.80 | 3.78% | 12,957,505 |
| Dec 4, 2025 | 38.10 | 38.40 | 37.25 | 38.35 | 38.35 | 0.66% | 4,562,662 |
| Dec 3, 2025 | 39.00 | 39.70 | 38.10 | 38.10 | 38.10 | -1.30% | 4,724,819 |
| Dec 2, 2025 | 38.80 | 39.05 | 38.20 | 38.60 | 38.60 | 0.13% | 3,724,190 |
| Dec 1, 2025 | 39.55 | 39.70 | 38.40 | 38.55 | 38.55 | -2.41% | 3,528,465 |
| Nov 28, 2025 | 39.90 | 40.70 | 39.30 | 39.50 | 39.50 | 0.25% | 5,910,378 |
| Nov 27, 2025 | 38.90 | 39.40 | 38.30 | 39.40 | 39.40 | 3.01% | 4,049,039 |
| Nov 26, 2025 | 39.75 | 40.10 | 38.00 | 38.25 | 38.25 | -3.16% | 5,712,284 |
| Nov 25, 2025 | 40.70 | 41.40 | 39.50 | 39.50 | 39.50 | 0.89% | 5,060,434 |
| Nov 24, 2025 | 39.90 | 40.40 | 38.80 | 39.15 | 39.15 | -1.39% | 5,560,297 |
| Nov 21, 2025 | 41.20 | 42.00 | 39.35 | 39.70 | 39.70 | -9.15% | 10,767,140 |
| Nov 20, 2025 | 44.50 | 45.00 | 42.15 | 43.70 | 43.70 | 2.58% | 10,659,080 |
| Nov 19, 2025 | 43.55 | 44.75 | 42.40 | 42.60 | 42.60 | -3.62% | 8,392,794 |
| Nov 18, 2025 | 45.60 | 46.30 | 43.55 | 44.20 | 44.20 | -3.81% | 10,816,650 |
| Nov 17, 2025 | 46.50 | 47.75 | 45.55 | 45.95 | 45.95 | 3.96% | 21,682,610 |
| Nov 14, 2025 | 43.60 | 44.75 | 42.50 | 44.20 | 44.20 | -3.18% | 13,784,260 |
| Nov 13, 2025 | 47.15 | 48.10 | 45.35 | 45.65 | 45.65 | -4.20% | 26,800,260 |
| Nov 12, 2025 | 46.10 | 47.95 | 43.40 | 47.65 | 47.65 | 4.15% | 68,183,690 |
| Nov 11, 2025 | 42.85 | 45.75 | 42.80 | 45.75 | 45.75 | 9.98% | 56,808,920 |
| Nov 10, 2025 | 40.40 | 41.60 | 39.90 | 41.60 | 41.60 | 9.91% | 29,825,000 |
| Nov 7, 2025 | 37.10 | 38.15 | 36.00 | 37.85 | 37.85 | 1.88% | 8,372,150 |
| Nov 6, 2025 | 35.70 | 37.30 | 35.50 | 37.15 | 37.15 | 6.14% | 6,784,403 |
| Nov 5, 2025 | 34.40 | 35.40 | 34.35 | 35.00 | 35.00 | -1.41% | 3,690,671 |
| Nov 4, 2025 | 37.50 | 37.55 | 35.50 | 35.50 | 35.50 | -4.83% | 5,294,388 |
| Nov 3, 2025 | 36.55 | 37.70 | 36.20 | 37.30 | 37.30 | 2.19% | 4,843,849 |
| Oct 31, 2025 | 37.95 | 38.40 | 36.20 | 36.50 | 36.50 | -2.80% | 7,519,451 |
| Oct 30, 2025 | 37.65 | 39.50 | 37.15 | 37.55 | 37.55 | 0.67% | 14,754,790 |
| Oct 29, 2025 | 37.20 | 37.95 | 37.15 | 37.30 | 37.30 | 1.22% | 5,136,102 |
| Oct 28, 2025 | 38.30 | 38.80 | 36.65 | 36.85 | 36.85 | -3.15% | 11,012,220 |
| Oct 27, 2025 | 41.10 | 41.65 | 38.05 | 38.05 | 38.05 | -1.81% | 26,659,010 |
| Oct 23, 2025 | 38.40 | 39.35 | 37.85 | 38.75 | 38.75 | 1.04% | 10,515,110 |
| Oct 22, 2025 | 38.20 | 38.35 | 37.65 | 38.35 | 38.35 | -0.39% | 5,396,076 |
| Oct 21, 2025 | 38.30 | 39.10 | 37.95 | 38.50 | 38.50 | 0.13% | 10,012,910 |
| Oct 20, 2025 | 38.80 | 38.95 | 37.25 | 38.45 | 38.45 | -0.39% | 11,897,870 |
| Oct 17, 2025 | 38.20 | 39.75 | 37.80 | 38.60 | 38.60 | 1.58% | 19,032,210 |
| Oct 16, 2025 | 36.00 | 38.60 | 36.00 | 38.00 | 38.00 | 6.29% | 11,291,430 |
| Oct 15, 2025 | 36.30 | 36.95 | 35.35 | 35.75 | 35.75 | -1.24% | 5,632,359 |
| Oct 14, 2025 | 38.80 | 39.55 | 36.20 | 36.20 | 36.20 | -5.36% | 14,990,100 |
| Oct 13, 2025 | 36.50 | 38.25 | 36.50 | 38.25 | 38.25 | -2.67% | 10,960,030 |
| Oct 9, 2025 | 38.10 | 39.85 | 37.40 | 39.30 | 39.30 | 7.08% | 30,804,750 |
| Oct 8, 2025 | 36.25 | 36.70 | 35.05 | 36.70 | 36.70 | 0.55% | 5,874,576 |
| Oct 7, 2025 | 35.35 | 37.50 | 35.30 | 36.50 | 36.50 | 4.73% | 10,447,490 |
| Oct 3, 2025 | 35.00 | 35.80 | 34.75 | 34.85 | 34.85 | -1.13% | 4,280,784 |
| Oct 2, 2025 | 36.00 | 36.60 | 35.15 | 35.25 | 35.25 | - | 9,988,452 |
| Oct 1, 2025 | 34.25 | 35.75 | 34.15 | 35.25 | 35.25 | 2.92% | 5,743,049 |
| Sep 30, 2025 | 35.00 | 35.40 | 34.00 | 34.25 | 34.25 | 3.16% | 5,863,663 |
| Sep 26, 2025 | 35.15 | 35.35 | 33.20 | 33.20 | 33.20 | -6.61% | 7,170,540 |
| Sep 25, 2025 | 36.30 | 37.35 | 35.45 | 35.55 | 35.55 | -2.20% | 5,903,290 |
| Sep 24, 2025 | 36.80 | 37.00 | 35.85 | 36.35 | 36.35 | -0.82% | 6,086,240 |
| Sep 23, 2025 | 37.55 | 37.55 | 36.25 | 36.65 | 36.65 | -1.48% | 7,972,553 |
| Sep 22, 2025 | 38.00 | 39.00 | 37.05 | 37.20 | 37.20 | -1.72% | 10,066,440 |
| Sep 19, 2025 | 40.00 | 40.20 | 37.65 | 37.85 | 37.85 | -1.94% | 20,977,290 |
| Sep 18, 2025 | 35.80 | 39.30 | 35.80 | 38.60 | 38.60 | 7.67% | 35,629,320 |
| Sep 17, 2025 | 35.60 | 36.20 | 35.20 | 35.85 | 35.85 | 0.28% | 7,413,419 |
| Sep 16, 2025 | 35.60 | 37.50 | 35.00 | 35.75 | 35.75 | - | 20,032,580 |
| Sep 15, 2025 | 35.10 | 35.95 | 34.05 | 35.75 | 35.75 | 3.92% | 14,796,200 |
| Sep 12, 2025 | 34.50 | 36.00 | 34.25 | 34.40 | 34.40 | 2.84% | 10,724,970 |
| Sep 11, 2025 | 34.05 | 34.95 | 33.20 | 33.45 | 33.45 | -1.04% | 6,906,692 |
| Sep 10, 2025 | 34.75 | 35.00 | 33.80 | 33.80 | 33.80 | -1.31% | 5,002,026 |
| Sep 9, 2025 | 34.45 | 35.25 | 34.00 | 34.25 | 34.25 | -2.42% | 6,567,959 |
| Sep 8, 2025 | 34.70 | 35.50 | 33.65 | 35.10 | 35.10 | 3.39% | 14,949,040 |
| Sep 5, 2025 | 32.60 | 34.30 | 32.45 | 33.95 | 33.95 | 5.27% | 7,633,150 |
| Sep 4, 2025 | 33.25 | 33.90 | 32.25 | 32.25 | 32.25 | -1.98% | 3,869,921 |
| Sep 3, 2025 | 32.85 | 33.55 | 32.85 | 32.90 | 32.90 | 1.08% | 3,386,500 |
| Sep 2, 2025 | 33.55 | 33.75 | 32.35 | 32.55 | 32.55 | -2.11% | 4,161,063 |
| Sep 1, 2025 | 33.95 | 34.35 | 33.20 | 33.25 | 33.25 | -3.48% | 6,134,564 |
| Aug 29, 2025 | 33.60 | 35.90 | 33.45 | 34.45 | 34.45 | 4.08% | 25,418,600 |
| Aug 28, 2025 | 33.50 | 33.95 | 33.00 | 33.10 | 33.10 | -0.75% | 4,768,946 |
| Aug 27, 2025 | 33.15 | 34.90 | 33.05 | 33.35 | 33.35 | 1.83% | 13,786,850 |
| Aug 26, 2025 | 32.95 | 33.25 | 32.45 | 32.75 | 32.75 | -3.11% | 7,969,790 |
| Aug 25, 2025 | 32.70 | 33.80 | 32.15 | 33.80 | 33.80 | 4.00% | 13,176,060 |
| Aug 22, 2025 | 33.15 | 33.95 | 31.75 | 32.50 | 32.50 | -0.15% | 17,930,490 |
| Aug 21, 2025 | 30.55 | 33.30 | 30.55 | 32.55 | 32.55 | 6.55% | 14,244,000 |
| Aug 20, 2025 | 30.80 | 31.55 | 30.45 | 30.55 | 30.55 | -1.29% | 6,464,823 |
| Aug 19, 2025 | 31.90 | 31.95 | 30.90 | 30.95 | 30.95 | -2.98% | 5,495,981 |
| Aug 18, 2025 | 32.50 | 33.45 | 31.30 | 31.90 | 31.90 | -0.78% | 24,368,210 |
| Aug 15, 2025 | 29.80 | 32.15 | 29.40 | 32.15 | 32.15 | 9.91% | 16,859,560 |
| Aug 14, 2025 | 29.30 | 29.65 | 29.00 | 29.25 | 29.25 | 0.17% | 2,563,563 |
| Aug 13, 2025 | 29.70 | 30.60 | 29.00 | 29.20 | 29.20 | -1.68% | 5,668,234 |
| Aug 12, 2025 | 29.75 | 30.60 | 29.25 | 29.70 | 29.70 | 0.68% | 5,829,807 |
| Aug 11, 2025 | 30.40 | 31.00 | 29.20 | 29.50 | 29.50 | -1.99% | 17,845,110 |
| Aug 8, 2025 | 28.05 | 30.10 | 28.05 | 30.10 | 30.10 | 9.85% | 19,570,350 |
| Aug 7, 2025 | 28.00 | 28.15 | 27.35 | 27.40 | 27.40 | -2.32% | 2,207,686 |
| Aug 6, 2025 | 27.95 | 28.80 | 27.70 | 28.05 | 28.05 | 0.18% | 4,715,787 |
| Aug 5, 2025 | 27.20 | 28.45 | 27.20 | 28.00 | 28.00 | 3.51% | 3,751,229 |
| Aug 4, 2025 | 26.65 | 27.15 | 26.30 | 27.05 | 27.05 | 0.56% | 878,687 |
| Aug 1, 2025 | 26.25 | 27.15 | 25.90 | 26.90 | 26.90 | 0.94% | 1,178,702 |
| Jul 31, 2025 | 27.20 | 27.20 | 26.60 | 26.65 | 26.65 | -2.02% | 1,334,252 |
| Jul 30, 2025 | 27.00 | 27.50 | 26.55 | 27.20 | 27.20 | 0.74% | 1,630,710 |
| Jul 29, 2025 | 27.55 | 27.70 | 27.00 | 27.00 | 27.00 | -2.00% | 1,894,213 |
| Jul 28, 2025 | 28.20 | 28.35 | 27.35 | 27.55 | 27.55 | -2.82% | 3,648,617 |
| Jul 25, 2025 | 28.20 | 28.70 | 27.90 | 28.35 | 28.35 | 3.47% | 11,553,410 |
| Jul 24, 2025 | 26.50 | 27.50 | 25.75 | 27.40 | 27.40 | 4.58% | 2,842,081 |
| Jul 23, 2025 | 25.60 | 26.50 | 25.60 | 26.20 | 26.20 | 3.35% | 1,266,898 |
| Jul 22, 2025 | 26.50 | 26.75 | 25.30 | 25.35 | 25.35 | -3.80% | 1,391,070 |
| Jul 21, 2025 | 26.65 | 26.95 | 26.20 | 26.35 | 26.35 | -1.13% | 823,636 |
| Jul 18, 2025 | 27.10 | 27.10 | 26.45 | 26.65 | 26.65 | -0.19% | 2,186,431 |
| Jul 17, 2025 | 26.30 | 26.95 | 26.15 | 26.70 | 26.70 | 1.52% | 1,046,961 |
| Jul 16, 2025 | 25.90 | 26.55 | 25.90 | 26.30 | 26.30 | 2.33% | 1,649,855 |
| Jul 15, 2025 | 25.70 | 25.90 | 25.55 | 25.70 | 25.70 | 0.19% | 1,041,558 |