Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	27.200	27.250	27.000	27.250	22.715	539,145
2024-01-26	27.250	27.400	26.950	27.100	22.590	782,103
2024-01-25	27.800	27.800	27.200	27.300	22.757	928,088
2024-01-24	27.700	27.750	27.600	27.650	23.049	784,733
2024-01-23	27.400	27.750	27.400	27.600	23.007	1,399,250
2024-01-22	27.200	27.400	26.950	27.400	22.840	953,219
2024-01-19	27.200	27.200	26.900	27.050	22.549	1,026,100
2024-01-18	26.700	27.050	26.600	27.000	22.507	1,142,112
2024-01-17	27.250	27.300	26.600	26.700	22.257	1,952,006
2024-01-16	27.700	27.700	27.200	27.250	22.715	1,805,287
2024-01-15	27.350	28.300	27.350	27.850	23.216	2,887,000
2024-01-12	27.700	27.750	27.050	27.200	22.674	1,863,200
2024-01-11	27.800	27.800	27.450	27.700	23.090	1,418,200
2024-01-10	28.400	28.400	27.500	27.550	22.965	3,221,292
2024-01-09	28.550	28.950	28.200	28.250	23.549	4,487,314
2024-01-08	29.400	29.400	27.700	28.300	23.591	8,482,390
2024-01-05	29.400	29.900	29.200	29.500	24.591	4,457,870
2024-01-04	29.000	30.000	28.850	29.500	24.591	8,096,466
2024-01-03	28.800	29.450	28.700	29.050	24.216	5,826,840
2024-01-02	28.400	29.350	28.350	28.950	24.132	8,106,653
2023-12-29	28.000	28.750	27.500	28.300	23.591	4,598,340
2023-12-28	27.550	28.350	27.400	27.850	23.216	3,560,100
2023-12-27	27.550	27.800	27.350	27.400	22.840	1,769,597
2023-12-26	27.550	27.900	27.300	27.550	22.965	933,125
2023-12-25	27.650	28.200	27.350	27.350	22.799	2,609,248
2023-12-22	27.250	27.650	27.100	27.550	22.965	2,032,200
2023-12-21	27.150	27.700	27.150	27.150	22.632	1,859,144
2023-12-20	27.850	27.850	27.400	27.450	22.882	2,317,633
2023-12-19	28.000	28.100	27.100	27.650	23.049	3,698,574
2023-12-18	28.750	28.800	28.150	28.250	23.549	2,414,875
2023-12-15	29.000	29.050	28.400	28.550	23.799	4,887,614
2023-12-14	29.750	29.750	29.000	29.050	24.216	6,000,556
2023-12-13	30.350	30.900	29.200	29.450	24.549	10,573,330
2023-12-12	30.300	31.750	29.900	30.250	25.216	36,932,131
2023-12-11	27.900	29.850	27.850	29.500	24.591	21,413,254
2023-12-08	26.950	28.300	26.950	27.900	23.257	14,454,387
2023-12-07	26.950	27.700	26.800	26.950	22.465	15,221,600
2023-12-06	26.300	27.100	25.950	26.950	22.465	3,997,142
2023-12-05	25.800	26.300	25.750	26.200	21.840	1,993,103
2023-12-04	26.000	26.200	25.750	25.800	21.507	1,654,147
2023-12-01	25.650	26.100	25.550	25.700	21.423	2,376,580
2023-11-30	25.600	25.650	25.350	25.500	21.257	1,221,207
2023-11-29	25.700	25.900	25.400	25.500	21.257	2,808,055
2023-11-28	24.950	25.200	24.950	25.200	21.006	716,811
2023-11-27	25.300	25.450	24.800	24.850	20.715	852,226
2023-11-24	25.000	25.400	25.000	25.150	20.965	1,160,360
2023-11-23	25.100	25.350	24.850	24.900	20.756	1,505,070
2023-11-22	24.800	24.900	24.750	24.800	20.673	397,251
2023-11-21	24.700	25.000	24.700	24.850	20.715	1,106,572
2023-11-20	24.700	24.700	24.500	24.700	20.590	322,434
2023-11-17	24.700	24.800	24.550	24.600	20.506	685,050
2023-11-16	24.800	24.950	24.600	24.750	20.631	557,148
2023-11-15	24.300	24.800	24.300	24.650	20.548	1,299,290
2023-11-14	24.400	24.500	24.000	24.050	20.048	909,125
2023-11-13	24.300	24.700	24.200	24.300	20.256	593,105
2023-11-10	24.700	24.700	24.200	24.300	20.256	762,246
2023-11-09	24.750	24.850	24.500	24.800	20.673	597,002
2023-11-08	24.800	24.850	24.550	24.750	20.631	672,135
2023-11-07	24.700	24.800	24.600	24.600	20.506	610,052
2023-11-06	24.700	24.950	24.650	24.850	20.715	755,001

← NewerPage 12 of 21 · 1,221 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.