Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	35.750	36.100	35.500	35.900	29.926	3,528,956
2024-05-03	36.900	37.200	35.500	35.600	29.676	7,563,264
2024-05-02	37.200	37.600	36.550	36.800	30.676	5,449,801
2024-04-30	36.950	36.950	36.150	36.700	30.593	5,027,309
2024-04-29	37.500	37.650	36.500	36.700	30.593	7,263,800
2024-04-26	37.550	38.300	37.200	37.300	31.093	6,684,416
2024-04-25	37.650	37.750	36.900	37.250	31.051	7,306,760
2024-04-24	38.100	38.750	37.250	37.900	31.593	17,060,366
2024-04-23	37.350	38.650	36.450	37.450	31.218	20,359,456
2024-04-22	41.600	42.300	37.000	37.000	30.843	28,701,602
2024-04-19	45.150	45.400	40.200	41.100	34.261	72,577,850
2024-04-18	41.800	44.650	41.000	44.650	37.220	71,699,320
2024-04-17	37.800	40.600	37.650	40.600	33.844	19,845,259
2024-04-16	38.500	39.350	36.600	36.950	30.801	24,344,679
2024-04-15	38.400	41.500	37.800	39.000	32.510	51,759,789
2024-04-12	35.100	38.050	34.650	38.050	31.718	25,773,089
2024-04-11	34.350	35.150	33.700	34.600	28.842	9,418,179
2024-04-10	34.350	34.900	33.600	34.150	28.467	9,983,553
2024-04-09	34.100	34.950	33.200	33.750	28.134	21,656,924
2024-04-08	31.300	33.800	31.250	33.600	28.009	16,021,674
2024-04-03	30.950	31.750	30.900	31.100	25.925	4,395,007
2024-04-02	31.150	31.150	30.650	30.950	25.800	2,874,376
2024-04-01	30.950	31.300	30.800	30.950	25.800	2,839,154
2024-03-29	31.300	31.350	30.650	30.850	25.716	4,399,000
2024-03-28	31.500	31.750	31.000	31.350	26.133	8,864,310
2024-03-27	31.600	32.250	30.600	31.450	26.216	16,779,816
2024-03-26	30.800	32.750	29.750	31.550	26.300	39,554,897
2024-03-25	30.150	31.450	29.650	30.800	25.675	22,016,457
2024-03-22	28.400	30.200	28.250	29.400	24.508	16,320,751
2024-03-21	27.800	28.250	27.750	28.000	23.341	2,809,436
2024-03-20	28.300	28.450	27.700	27.700	23.090	2,496,400
2024-03-19	28.500	28.750	28.100	28.250	23.549	3,095,413
2024-03-18	28.050	28.400	27.950	28.200	23.507	2,472,207
2024-03-15	28.400	28.400	27.750	28.000	23.341	3,496,274
2024-03-14	27.800	28.250	27.600	28.050	23.382	4,766,392
2024-03-13	27.600	28.100	27.350	27.400	22.840	3,555,562
2024-03-12	27.000	27.550	27.000	27.450	22.882	3,006,201
2024-03-11	26.600	27.150	26.600	26.950	22.465	1,379,401
2024-03-08	26.700	26.800	26.200	26.450	22.048	1,562,206
2024-03-07	27.200	27.200	26.400	26.650	22.215	1,785,693
2024-03-06	26.850	27.450	26.850	27.000	22.507	1,825,194
2024-03-05	26.600	27.050	26.600	26.750	22.299	892,600
2024-03-04	27.200	27.200	26.800	26.850	22.382	1,489,685
2024-03-01	26.850	27.300	26.600	27.200	22.674	1,632,033
2024-02-29	26.450	27.050	26.250	26.800	22.340	1,757,110
2024-02-27	26.600	26.900	26.200	26.300	21.923	1,347,100
2024-02-26	26.400	27.450	26.400	26.700	22.257	2,467,000
2024-02-23	26.400	26.400	26.050	26.250	21.882	1,414,305
2024-02-22	26.750	26.750	26.200	26.450	22.048	1,127,942
2024-02-21	26.400	26.650	26.350	26.550	22.132	701,101
2024-02-20	26.900	26.900	26.200	26.300	21.923	1,417,151
2024-02-19	26.800	27.100	26.750	26.850	22.382	961,011
2024-02-16	26.200	26.650	26.200	26.550	22.132	1,073,000
2024-02-15	26.350	26.450	25.600	26.100	21.757	2,440,570
2024-02-05	27.100	27.100	26.700	26.850	22.382	1,075,247
2024-02-02	27.500	27.500	27.100	27.100	22.590	855,855
2024-02-01	27.050	27.500	27.000	27.350	22.799	1,100,454
2024-01-31	26.850	27.150	26.650	27.050	22.549	715,000
2024-01-30	27.300	27.400	26.850	26.850	22.382	1,088,050
2024-01-29	27.200	27.250	27.000	27.250	22.715	539,145

← NewerPage 11 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.