Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	35.550	36.350	35.550	36.300	31.893	1,388,067
2024-07-31	35.650	35.850	35.350	35.350	31.058	861,219
2024-07-30	35.500	35.800	35.000	35.800	31.453	2,073,433
2024-07-29	36.800	36.950	35.500	35.500	31.190	2,143,174
2024-07-26	35.550	36.800	35.500	36.450	32.025	1,393,855
2024-07-23	36.000	36.600	36.000	36.500	32.068	1,401,239
2024-07-22	36.500	36.950	35.300	35.700	31.366	2,912,101
2024-07-19	37.550	38.000	36.550	36.550	32.112	3,736,364
2024-07-18	37.850	38.050	37.200	37.500	32.947	3,636,300
2024-07-17	38.650	39.850	38.100	38.100	33.474	9,402,154
2024-07-16	38.500	38.550	37.800	38.000	33.386	2,941,121
2024-07-15	39.250	39.850	38.250	38.300	33.650	10,101,473
2024-07-12	37.600	40.500	37.400	38.750	34.045	21,801,833
2024-07-11	38.100	38.200	37.100	37.250	32.727	3,776,100
2024-07-10	38.500	38.500	37.800	38.000	33.386	3,467,246
2024-07-09	37.250	38.750	36.400	38.050	33.430	9,116,976
2024-07-08	38.050	38.400	37.100	37.100	32.596	3,354,753
2024-07-05	37.800	37.800	37.100	37.500	32.947	2,245,802
2024-07-04	36.800	37.850	36.300	37.600	33.035	5,249,455
2024-07-03	36.950	37.000	36.400	36.400	31.981	2,823,692
2024-07-02	36.850	37.150	36.650	36.700	32.244	2,993,682
2024-07-01	38.950	39.300	38.700	39.050	32.552	4,376,923
2024-06-28	39.000	39.150	38.700	38.750	32.302	2,179,002
2024-06-27	39.200	39.400	38.550	38.550	32.135	3,369,198
2024-06-26	39.700	39.800	39.250	39.300	32.760	3,238,897
2024-06-25	38.700	39.700	38.200	39.650	33.052	4,413,525
2024-06-24	39.350	39.450	38.700	38.700	32.260	2,511,000
2024-06-21	39.400	39.700	39.000	39.100	32.593	2,689,734
2024-06-20	39.200	39.800	39.000	39.400	32.843	3,379,804
2024-06-19	39.600	40.050	38.750	38.900	32.427	4,650,251
2024-06-18	38.850	39.200	38.550	39.200	32.677	3,043,112
2024-06-17	40.050	40.250	38.750	38.800	32.343	10,089,760
2024-06-14	37.850	40.000	37.850	39.700	33.094	16,054,743
2024-06-13	38.200	38.300	37.350	37.600	31.343	3,985,493
2024-06-12	38.300	39.150	37.800	37.900	31.593	5,351,852
2024-06-11	39.500	39.750	38.000	38.050	31.718	7,623,106
2024-06-07	37.400	39.900	37.150	39.200	32.677	13,031,123
2024-06-06	38.100	38.400	37.400	38.000	31.676	2,175,511
2024-06-05	38.450	38.500	37.800	38.050	31.718	1,653,125
2024-06-04	38.100	38.950	38.050	38.350	31.968	3,087,457
2024-06-03	38.300	38.550	38.050	38.100	31.760	1,511,250
2024-05-31	37.850	38.400	37.850	38.200	31.843	1,479,159
2024-05-30	38.100	38.400	37.750	37.800	31.510	1,605,200
2024-05-29	38.650	38.800	38.050	38.150	31.801	2,081,300
2024-05-28	38.800	39.000	38.300	38.650	32.218	2,648,979
2024-05-27	38.650	39.200	38.050	38.650	32.218	3,740,926
2024-05-24	37.600	38.650	37.200	38.450	32.052	3,776,611
2024-05-23	38.550	38.900	37.500	37.700	31.426	6,270,611
2024-05-22	40.600	40.600	38.800	38.950	32.468	10,971,576
2024-05-21	39.800	40.800	39.700	40.350	33.635	9,199,361
2024-05-20	39.650	40.800	39.350	39.600	33.010	15,209,357
2024-05-17	39.200	39.750	38.700	39.200	32.677	6,119,475
2024-05-16	39.200	39.600	38.750	39.000	32.510	10,487,674
2024-05-15	38.500	39.500	38.400	38.600	32.177	12,701,682
2024-05-14	37.950	38.650	37.650	38.150	31.801	5,065,571
2024-05-13	38.600	38.700	37.300	38.000	31.676	5,389,168
2024-05-10	37.900	38.550	37.000	38.450	32.052	7,636,701
2024-05-09	39.000	39.100	37.850	37.900	31.593	9,836,755
2024-05-08	39.200	39.800	38.400	39.250	32.718	32,543,779
2024-05-07	36.550	39.000	36.500	38.300	31.927	24,519,207

← NewerPage 10 of 21 · 1,216 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.