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

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20193.46003.46003.23003.42003.4200467,000
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-
Apr 19, 20193.40003.48003.21003.24003.2400220,322
Apr 18, 20193.45003.50003.44003.49003.490023,652
Apr 17, 20193.46003.50003.42003.49003.490044,334
Apr 16, 20193.43003.48003.40003.48003.480057,705
Apr 15, 20193.46003.48003.45003.48003.480027,178
Apr 12, 20193.47003.47003.42003.47003.470062,952
Apr 11, 20193.41003.51003.41003.48003.4800128,451
Apr 10, 20193.32003.64003.32003.46003.4600413,636
Apr 09, 20193.50003.50003.27003.33003.330085,944
Apr 08, 20193.16003.38003.15003.32003.3200163,710
Apr 03, 20193.28003.32003.21003.23003.2300180,429
Apr 02, 20193.36003.42003.30003.32003.3200224,412
Apr 01, 20193.42003.49003.41003.43003.4300102,354
Mar 29, 20193.60003.60003.47003.53003.5300111,642
Mar 28, 20193.58003.58003.46003.54003.5400113,350
Mar 27, 20193.66003.66003.46003.59003.5900233,354
Mar 26, 20193.64003.73003.64003.73003.730080,291
Mar 25, 20193.63003.70003.62003.70003.700042,410
Mar 22, 20193.73003.76003.65003.71003.7100161,614
Mar 21, 20193.81003.86003.70003.77003.7700391,859
Mar 20, 20193.84003.95003.84003.90003.900047,913
Mar 19, 20193.85003.93003.85003.93003.930065,008
Mar 18, 20193.86003.90003.82003.85003.850096,593
Mar 15, 20193.83003.91003.83003.91003.9100145,406
Mar 14, 20193.80004.14003.78003.99003.9900161,108
Mar 13, 20194.12004.12003.95004.00004.0000301,755
Mar 12, 20194.15004.18004.15004.17004.170042,940
Mar 11, 20194.18004.20004.17004.20004.200028,545
Mar 08, 20194.26004.26004.12004.19004.190077,220
Mar 07, 20194.33004.35004.23004.26004.2600213,328
Mar 06, 20194.41004.41004.34004.35004.350021,312
Mar 05, 20194.37004.39004.30004.37004.370096,824
Mar 04, 20194.44004.46004.40004.40004.400049,736
Feb 27, 20194.41004.48004.37004.48004.480090,076
Feb 26, 20194.43004.49004.41004.49004.490021,614
Feb 25, 20194.45004.46004.44004.45004.4500116,912
Feb 22, 20194.50004.50004.41004.45004.4500107,148
Feb 21, 20194.53004.53004.52004.52004.520020,303
Feb 20, 20194.61004.61004.52004.52004.5200126,079
Feb 19, 20194.55004.56004.52004.55004.550034,733
Feb 18, 20194.55004.57004.55004.56004.560066,538
Feb 15, 20194.61004.63004.55004.58004.580094,424
Feb 14, 20194.49004.66004.49004.62004.6200173,067
Feb 13, 20194.51004.51004.48004.50004.500051,449
Feb 12, 20194.62004.62004.52004.54004.540028,833
Feb 11, 20194.58004.60004.58004.60004.600018,082
Jan 30, 20194.47004.59004.47004.58004.5800143,803
Jan 29, 20194.55004.57004.50004.57004.570076,952
Jan 28, 20194.68004.68004.56004.62004.620029,259
Jan 25, 20194.52004.57004.52004.57004.570067,651
Jan 24, 20194.52004.62004.52004.59004.590083,554
Jan 23, 20194.44004.74004.44004.58004.5800230,347
Jan 22, 20194.47004.47004.45004.45004.450046,375
Jan 21, 20194.55004.55004.45004.47004.4700187,665
Jan 18, 20194.50004.55004.45004.52004.520045,063
Jan 17, 20194.55004.59004.50004.50004.5000149,758
Jan 16, 20194.32004.61004.30004.52004.5200216,541
Jan 15, 20194.22004.25004.22004.24004.240045,803
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...