3452.TWO - E-Ton Solar Tech Co., Ltd.

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Sep 12, 20192.26002.32002.26002.32002.320071,317
Sep 11, 20192.32002.34002.26002.31002.3100331,522
Sep 10, 20192.32002.35002.32002.35002.3500263,942
Sep 06, 20192.34002.34002.32002.32002.3200145,374
Sep 05, 20192.32002.39002.32002.39002.390014,298
Sep 04, 20192.37002.40002.33002.37002.370055,210
Sep 03, 20192.33002.36002.33002.36002.360039,915
Sep 02, 20192.38002.38002.32002.37002.370031,955
Aug 30, 20192.42002.42002.32002.38002.380046,098
Aug 29, 20192.31002.37002.31002.37002.370032,724
Aug 28, 20192.33002.35002.32002.33002.330095,530
Aug 27, 20192.40002.40002.32002.33002.3300108,160
Aug 26, 20192.37002.37002.37002.37002.37003,229
Aug 23, 20192.42002.42002.36002.40002.400065,297
Aug 22, 20192.39002.41002.39002.40002.400078,548
Aug 21, 20192.40002.48002.40002.48002.480013,181
Aug 20, 20192.43002.45002.42002.45002.450074,914
Aug 19, 20192.41002.47002.38002.47002.470029,071
Aug 16, 20192.43002.47002.42002.42002.4200154,580
Aug 15, 20192.41002.50002.41002.50002.5000165,698
Aug 14, 20192.50002.55002.46002.55002.550042,605
Aug 13, 20192.46002.51002.46002.51002.510032,317
Aug 12, 20192.46002.52002.45002.52002.520036,718
Aug 08, 20192.46002.48002.46002.48002.480026,415
Aug 07, 20192.56002.58002.48002.48002.480033,653
Aug 06, 20192.45002.57002.45002.57002.570025,000
Aug 05, 20192.46002.49002.46002.49002.490034,999
Aug 02, 20192.51002.55002.50002.51002.5100173,721
Aug 01, 20192.51002.55002.51002.55002.550014,836
Jul 31, 20192.51002.56002.51002.55002.5500124,864
Jul 30, 20192.55002.62002.54002.60002.600084,323
Jul 29, 20192.57002.63002.52002.60002.6000140,098
Jul 26, 20192.59002.63002.58002.61002.610065,645
Jul 25, 20192.57002.60002.56002.60002.6000278,482
Jul 24, 20192.60002.66002.55002.59002.590094,528
Jul 23, 20192.51002.75002.51002.68002.6800224,050
Jul 22, 20192.50002.68002.50002.53002.5300342,554
Jul 19, 20192.56002.59002.51002.51002.5100162,621
Jul 18, 20192.41002.52002.41002.51002.5100205,653
Jul 17, 20192.37002.45002.37002.42002.4200182,997
Jul 16, 20192.39002.46002.35002.40002.4000320,412
Jul 15, 20192.31002.40002.31002.40002.4000413,547
Jul 12, 20192.49002.59002.49002.53002.5300157,976
Jul 11, 20192.46002.60002.46002.50002.5000192,723
Jul 10, 20192.39002.56002.35002.47002.4700141,000
Jul 09, 20192.39002.45002.38002.45002.4500129,000
Jul 08, 20192.54002.55002.35002.41002.4100358,000
Jul 05, 2019------
Jul 04, 20192.72002.84002.72002.83002.8300146,000
Jul 03, 20192.87002.90002.72002.73002.7300932,000
Jul 02, 2019------
Jul 01, 2019------
Jun 28, 2019------
Jun 27, 2019------
Jun 26, 2019------
Jun 25, 20193.28003.35003.22003.32003.320088,050
Jun 24, 20193.39003.39003.18003.37003.3700157,735
Jun 21, 20193.40003.40003.13003.28003.2800188,883
Jun 20, 20193.46003.46003.23003.28003.2800570,145
Jun 19, 20193.19003.46003.19003.45003.4500185,934
Jun 18, 20193.14003.20003.14003.20003.200079,076
Jun 17, 20193.16003.22003.16003.18003.180057,934
Jun 14, 20193.09003.22003.09003.19003.1900109,385
Jun 13, 20193.15003.15003.08003.14003.1400103,127
Jun 12, 20193.02003.15003.02003.15003.1500170,316
Jun 11, 20193.16003.18003.05003.13003.1300140,481
Jun 10, 20192.94003.16002.94003.16003.1600137,646
Jun 06, 20192.92003.04002.92003.04003.040063,366
Jun 05, 20193.05003.05002.98002.98002.980040,731
Jun 04, 20193.01003.01002.98003.01003.0100263,070
Jun 03, 20193.13003.13002.95003.04003.0400248,386
May 31, 20193.09003.09002.96003.04003.040039,159
May 30, 20193.05003.05002.92002.96002.9600238,164
May 29, 20192.96002.96002.84002.89002.890080,557
May 28, 20192.74002.97002.74002.96002.9600200,319
May 27, 20192.80002.82002.78002.78002.780099,174
May 24, 20192.67002.83002.67002.76002.760098,989
May 23, 20192.73002.82002.71002.82002.820081,312
May 22, 20192.73002.84002.73002.80002.8000159,827
May 21, 20192.85002.85002.70002.80002.8000199,012
May 20, 20192.93002.93002.84002.84002.8400307,293
May 17, 20192.75002.95002.75002.93002.9300150,357
May 16, 20192.88002.94002.80002.88002.8800154,712
May 15, 20192.80002.84002.75002.84002.8400160,147
May 14, 20192.71002.89002.71002.82002.820083,255
May 13, 20192.79002.82002.75002.78002.7800183,013
May 10, 20192.94002.95002.74002.81002.8100622,040
May 09, 20193.19003.19002.83003.04003.0400615,093
May 08, 20192.83003.12002.80003.12003.1200430,887
May 07, 20192.66002.84002.66002.84002.8400242,290
May 06, 20192.85002.85002.63002.69002.6900242,930
May 03, 20192.76002.79002.71002.71002.7100176,895
May 02, 20192.80002.85002.71002.72002.7200140,716
Apr 30, 20192.87002.87002.80002.85002.850081,135
Apr 29, 20192.92003.05002.80002.87002.8700339,143
Apr 26, 20192.85003.07002.85002.93002.9300346,808
Apr 25, 20192.63002.89002.60002.89002.8900728,813
Apr 24, 20192.63002.74002.63002.63002.63001,672,891
Apr 23, 20192.93002.93002.92002.92002.9200567,631
Apr 22, 20193.24003.24003.24003.24003.2400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...