Etron Technology, Inc. (TPEX:5351)
Taiwan
· Delayed Price · Currency is TWD 55.10
+3.70 (7.20%)
At close: Mar 9, 2026
Etron Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.50 | 56.00 | 49.50 | 55.10 | 55.10 | 7.20% | 31,628,980 |
| Mar 6, 2026 | 53.80 | 54.70 | 50.50 | 51.40 | 51.40 | -4.64% | 15,936,520 |
| Mar 5, 2026 | 52.50 | 53.90 | 52.00 | 53.90 | 53.90 | 10.00% | 7,780,772 |
| Mar 4, 2026 | 50.30 | 52.00 | 48.00 | 49.00 | 49.00 | -7.72% | 7,811,615 |
| Mar 3, 2026 | 57.80 | 58.80 | 52.60 | 53.10 | 53.10 | -8.92% | 10,747,928 |
| Mar 2, 2026 | 55.20 | 59.00 | 54.90 | 58.30 | 58.30 | -0.85% | 6,898,609 |
| Feb 26, 2026 | 58.20 | 59.00 | 56.70 | 58.80 | 58.80 | 1.73% | 7,096,708 |
| Feb 25, 2026 | 61.80 | 61.80 | 57.30 | 57.80 | 57.80 | -4.46% | 10,547,850 |
| Feb 24, 2026 | 57.10 | 61.20 | 56.70 | 60.50 | 60.50 | 5.58% | 12,220,853 |
| Feb 23, 2026 | 57.50 | 58.80 | 57.10 | 57.30 | 57.30 | 2.87% | 7,966,279 |
| Feb 11, 2026 | 54.10 | 56.60 | 53.80 | 55.70 | 55.70 | 0.72% | 7,890,883 |
| Feb 10, 2026 | 58.50 | 59.30 | 54.80 | 55.30 | 55.30 | -3.83% | 16,071,340 |
| Feb 9, 2026 | 57.20 | 57.50 | 56.90 | 57.50 | 57.50 | 9.94% | 5,395,321 |
| Feb 6, 2026 | 54.60 | 54.90 | 51.60 | 52.30 | 52.30 | -6.27% | 8,624,152 |
| Feb 5, 2026 | 56.00 | 57.70 | 55.30 | 55.80 | 55.80 | -2.62% | 6,235,092 |
| Feb 4, 2026 | 55.30 | 58.20 | 54.80 | 57.30 | 57.30 | 2.87% | 9,938,261 |
| Feb 3, 2026 | 56.90 | 59.20 | 54.40 | 55.70 | 55.70 | 1.09% | 18,935,740 |
| Feb 2, 2026 | 58.50 | 59.30 | 55.10 | 55.10 | 55.10 | -9.97% | 15,412,052 |
| Jan 30, 2026 | 60.50 | 64.80 | 59.50 | 61.20 | 61.20 | 0.99% | 31,509,760 |
| Jan 29, 2026 | 63.00 | 64.40 | 59.00 | 60.60 | 60.60 | -2.42% | 27,962,538 |
| Jan 28, 2026 | 59.50 | 63.60 | 59.40 | 62.10 | 62.10 | 7.07% | 24,116,030 |
| Jan 27, 2026 | 61.00 | 61.00 | 57.20 | 58.00 | 58.00 | -5.07% | 24,236,130 |
| Jan 26, 2026 | 60.80 | 63.80 | 59.50 | 61.10 | 61.10 | 2.52% | 21,374,190 |
| Jan 23, 2026 | 61.90 | 64.20 | 58.00 | 59.60 | 59.60 | -1.65% | 25,488,690 |
| Jan 22, 2026 | 65.60 | 66.80 | 60.20 | 60.60 | 60.60 | -3.04% | 38,290,660 |
| Jan 21, 2026 | 70.10 | 70.80 | 62.10 | 62.50 | 62.50 | -9.42% | 33,124,090 |
| Jan 20, 2026 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | -2.13% | 8,555,486 |
| Jan 19, 2026 | 68.00 | 71.30 | 68.00 | 70.50 | 70.50 | 8.63% | 10,097,760 |
| Jan 16, 2026 | 63.00 | 66.00 | 62.20 | 64.90 | 64.90 | 4.68% | 11,188,060 |
| Jan 15, 2026 | 60.90 | 62.50 | 60.60 | 62.00 | 62.00 | 2.65% | 4,913,218 |
| Jan 14, 2026 | 60.70 | 61.30 | 59.90 | 60.40 | 60.40 | -0.49% | 3,408,807 |
| Jan 13, 2026 | 63.00 | 63.00 | 59.00 | 60.70 | 60.70 | -2.10% | 5,343,692 |
| Jan 12, 2026 | 62.00 | 62.30 | 61.00 | 62.00 | 62.00 | 3.16% | 5,858,542 |
| Jan 9, 2026 | 62.00 | 62.00 | 55.80 | 60.10 | 60.10 | -2.75% | 7,684,250 |
| Jan 8, 2026 | 63.00 | 63.20 | 61.30 | 61.80 | 61.80 | 1.31% | 8,905,009 |
| Jan 7, 2026 | 63.00 | 63.20 | 61.00 | 61.00 | 61.00 | -2.87% | 13,986,090 |
| Jan 6, 2026 | 62.00 | 63.20 | 60.00 | 62.80 | 62.80 | 2.45% | 83,599,800 |
| Jan 5, 2026 | 61.20 | 61.30 | 58.60 | 61.30 | 61.30 | 9.86% | 46,874,640 |
| Jan 2, 2026 | 50.80 | 55.80 | 50.30 | 55.80 | 55.80 | 9.84% | 34,120,520 |
| Dec 31, 2025 | 50.20 | 52.40 | 49.35 | 50.80 | 50.80 | 3.57% | 64,670,830 |
| Dec 30, 2025 | 44.60 | 49.05 | 44.40 | 49.05 | 49.05 | 9.98% | 54,079,540 |
| Dec 29, 2025 | 43.85 | 45.50 | 42.30 | 44.60 | 44.60 | 1.83% | 28,941,260 |
| Dec 26, 2025 | 41.90 | 45.00 | 41.30 | 43.80 | 43.80 | 5.67% | 23,019,460 |
| Dec 24, 2025 | 40.45 | 41.60 | 39.80 | 41.45 | 41.45 | 3.11% | 11,318,580 |
| Dec 23, 2025 | 41.20 | 41.20 | 40.15 | 40.20 | 40.20 | -0.86% | 5,422,293 |
| Dec 22, 2025 | 40.40 | 41.50 | 40.40 | 40.55 | 40.55 | 2.92% | 9,176,938 |
| Dec 19, 2025 | 40.55 | 41.45 | 39.20 | 39.40 | 39.40 | 0.25% | 10,471,620 |
| Dec 18, 2025 | 40.15 | 42.00 | 39.20 | 39.30 | 39.30 | -1.13% | 17,133,960 |
| Dec 17, 2025 | 39.45 | 40.15 | 39.15 | 39.75 | 39.75 | 2.32% | 4,677,306 |
| Dec 16, 2025 | 39.65 | 39.80 | 38.20 | 38.85 | 38.85 | -2.63% | 5,402,995 |
| Dec 15, 2025 | 40.05 | 40.40 | 39.20 | 39.90 | 39.90 | -3.86% | 6,075,483 |
| Dec 12, 2025 | 39.70 | 42.20 | 39.55 | 41.50 | 41.50 | 5.33% | 10,872,300 |
| Dec 11, 2025 | 40.15 | 40.70 | 39.35 | 39.40 | 39.40 | -1.50% | 5,207,734 |
| Dec 10, 2025 | 42.15 | 42.60 | 39.85 | 40.00 | 40.00 | -4.19% | 9,891,511 |
| Dec 9, 2025 | 41.20 | 43.50 | 40.65 | 41.75 | 41.75 | 4.90% | 15,972,730 |
| Dec 8, 2025 | 40.30 | 41.20 | 39.65 | 39.80 | 39.80 | - | 10,891,120 |
| Dec 5, 2025 | 38.30 | 40.40 | 38.30 | 39.80 | 39.80 | 3.78% | 12,957,500 |
| 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 |