Hong Tai Electric Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	33.750	33.800	33.250	33.500	33.500	729,493
2026-10-16	34.000	34.450	34.000	34.000	34.000	278,140
2026-10-15	34.700	34.700	33.900	34.000	34.000	447,026
2026-10-14	33.950	34.600	33.950	34.400	34.400	403,145
2026-10-13	34.250	34.400	33.900	34.000	34.000	848,232
2026-10-12	34.350	34.750	34.300	34.400	34.400	456,036
2026-10-08	34.750	34.800	34.000	34.350	34.350	1,025,000
2026-10-07	35.000	35.250	34.900	35.050	35.050	788,117
2026-10-06	35.050	35.200	34.850	34.850	34.850	483,000
2026-10-05	35.200	35.300	35.000	35.000	35.000	385,668
2026-10-02	35.100	35.500	35.100	35.200	35.200	321,800
2026-10-01	35.700	35.700	35.050	35.150	35.150	593,010
2026-09-30	35.450	35.750	35.450	35.700	35.700	1,250,350
2026-09-29	35.100	35.400	35.100	35.350	35.350	532,515
2026-09-24	34.900	35.150	34.750	35.050	35.050	354,031
2026-09-23	35.200	35.200	34.950	34.950	34.950	255,015
2026-09-22	35.150	35.200	35.000	35.050	35.050	284,017
2026-09-21	35.050	35.250	34.850	35.000	35.000	208,016
2026-09-18	35.100	35.100	34.750	35.050	35.050	424,655
2026-09-17	34.900	35.100	34.900	34.950	34.950	325,015
2026-09-16	34.650	34.850	34.550	34.850	34.850	222,000
2026-09-15	34.700	34.800	34.500	34.500	34.500	314,045
2026-09-14	34.600	34.850	34.550	34.700	34.700	216,001
2026-09-11	34.650	35.000	34.500	34.850	34.850	433,192
2026-09-10	35.300	35.300	34.750	34.800	34.800	372,500
2026-09-09	34.800	35.250	34.800	35.200	35.200	938,218
2026-09-08	34.900	34.950	34.600	34.700	34.700	300,496
2026-09-07	35.100	35.100	34.650	34.700	34.700	476,129
2026-09-04	34.950	35.050	34.550	34.850	34.850	377,430
2026-09-03	34.750	34.950	34.600	34.750	34.750	496,954
2026-09-02	35.000	35.000	34.650	34.650	34.650	310,000
2026-09-01	34.900	35.200	34.700	34.750	34.750	622,000
2026-08-31	35.200	35.200	34.850	35.100	35.100	374,767
2026-08-28	35.700	35.800	35.050	35.200	35.200	479,300
2026-08-27	35.750	35.900	35.500	35.500	35.500	1,826,119
2026-08-26	34.600	35.100	34.450	35.000	35.000	678,127
2026-08-25	34.600	34.700	34.400	34.550	34.550	252,000
2026-08-24	34.600	35.000	34.600	34.700	34.700	522,026
2026-08-21	34.550	34.700	34.300	34.650	34.650	490,045
2026-08-20	34.600	34.750	34.450	34.550	34.550	464,150
2026-08-19	34.400	34.700	34.150	34.450	34.450	406,000
2026-08-18	34.200	34.650	34.100	34.350	34.350	724,001
2026-08-17	34.900	34.900	34.200	34.500	34.500	616,254
2026-08-14	34.300	34.950	34.250	34.800	34.800	833,507
2026-08-13	34.900	35.100	34.200	34.300	34.300	927,666
2026-08-12	34.100	34.950	34.050	34.650	34.650	2,292,210
2026-08-11	33.100	34.150	33.050	34.000	34.000	2,268,537
2026-08-10	33.050	33.700	32.850	32.950	32.950	2,857,620
2026-08-07	31.000	32.350	31.000	31.650	31.650	1,506,076
2026-08-06	30.550	31.150	30.550	30.950	30.950	810,052
2026-08-05	30.600	31.000	30.500	30.750	30.750	1,262,209
2026-08-04	30.000	30.600	29.850	30.350	30.350	643,093
2026-08-03	30.200	30.600	30.150	30.450	30.450	346,000
2026-07-31	30.350	30.900	30.300	30.400	30.400	927,122
2026-07-30	30.000	30.300	29.550	29.600	29.600	1,107,015
2026-07-29	30.750	30.750	29.100	29.800	29.800	1,709,075
2026-07-28	31.150	31.150	30.450	30.500	30.500	1,115,100
2026-07-27	31.100	31.300	30.900	31.150	31.150	466,234
2026-07-24	31.100	31.100	30.800	31.050	31.050	524,010
2026-07-23	31.500	31.550	31.050	31.100	31.100	498,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	2.5000 TWD
2025-07-09	2.1000 TWD
2024-07-02	2.0000 TWD
2023-07-10	1.5000 TWD
2022-07-08	2.8000 TWD
2021-07-06	1.2000 TWD
2020-07-03	0.5000 TWD
2019-07-09	0.3200 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.