Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	24.600	24.750	24.450	24.450	20.381	604,002
2023-11-01	24.400	24.550	24.050	24.200	20.173	624,126
2023-10-31	24.950	25.100	24.300	24.350	20.298	1,080,611
2023-10-30	24.900	25.200	24.750	24.800	20.673	668,001
2023-10-27	24.850	25.000	24.650	24.700	20.590	710,031
2023-10-26	24.500	25.000	24.450	24.800	20.673	1,082,242
2023-10-25	24.950	25.450	24.800	24.850	20.715	2,887,751
2023-10-24	23.950	24.600	23.950	24.600	20.506	998,201
2023-10-23	23.800	24.350	23.750	24.000	20.006	913,045
2023-10-20	24.250	24.250	23.700	23.900	19.923	1,868,111
2023-10-19	24.300	24.500	24.100	24.250	20.215	883,300
2023-10-18	24.900	24.950	24.250	24.300	20.256	2,466,550
2023-10-17	25.200	25.300	24.700	24.800	20.673	1,432,711
2023-10-16	25.400	25.400	24.900	25.000	20.840	1,230,598
2023-10-13	25.600	25.700	25.450	25.450	21.215	1,187,722
2023-10-12	25.100	25.700	25.100	25.600	21.340	2,105,916
2023-10-11	26.500	26.500	24.850	24.900	20.756	7,643,685
2023-10-06	27.650	27.700	27.250	27.300	22.757	1,075,473
2023-10-05	27.600	27.900	27.400	27.450	22.882	2,046,540
2023-10-04	27.200	27.600	27.050	27.500	22.924	2,703,106
2023-10-03	28.400	28.500	27.650	27.800	23.174	5,493,183
2023-10-02	28.000	28.450	27.450	28.050	23.382	8,387,821
2023-09-28	26.850	27.850	26.850	27.550	22.965	10,542,010
2023-09-27	27.600	27.700	26.500	26.650	22.215	11,238,670
2023-09-26	26.300	27.450	26.300	27.200	22.674	8,873,210
2023-09-25	26.200	26.400	26.150	26.300	21.923	1,254,436
2023-09-22	25.600	26.100	25.050	26.050	21.715	1,216,990
2023-09-21	25.850	25.850	25.250	25.500	21.257	942,050
2023-09-20	26.200	26.200	25.750	25.850	21.548	1,262,321
2023-09-19	26.150	26.450	26.150	26.200	21.840	872,256
2023-09-18	26.100	26.350	25.950	26.100	21.757	902,314
2023-09-15	26.300	26.500	26.050	26.300	21.923	1,014,333
2023-09-14	26.700	26.800	26.100	26.250	21.882	2,648,802
2023-09-13	26.150	26.600	25.900	26.400	22.007	2,356,266
2023-09-12	26.100	26.250	25.700	26.000	21.673	1,548,042
2023-09-11	26.250	26.650	25.700	25.900	21.590	2,341,030
2023-09-08	25.850	26.500	25.850	25.850	21.548	2,722,196
2023-09-07	26.800	26.800	25.700	25.850	21.548	6,142,753
2023-09-06	25.150	25.200	24.800	24.800	20.673	781,300
2023-09-05	25.300	25.450	25.050	25.100	20.923	664,814
2023-09-04	25.150	25.400	25.100	25.250	21.048	955,153
2023-09-01	25.400	25.450	25.100	25.100	20.923	1,503,201
2023-08-31	24.700	25.400	24.600	25.400	21.173	3,348,113
2023-08-30	24.250	25.100	24.000	24.900	20.756	4,016,346
2023-08-29	23.400	24.750	23.200	24.150	20.131	7,889,574
2023-08-28	24.050	24.050	23.350	23.350	19.464	1,206,535
2023-08-25	23.950	24.250	23.750	24.000	20.006	879,670
2023-08-24	23.950	24.100	23.700	23.750	19.798	1,068,500
2023-08-23	23.700	23.900	23.600	23.900	19.923	816,151
2023-08-22	24.150	24.200	23.650	23.700	19.756	951,171
2023-08-21	23.900	24.200	23.850	24.000	20.006	753,360
2023-08-18	24.300	24.400	23.650	23.700	19.756	1,593,042
2023-08-17	23.700	24.450	23.600	24.300	20.256	1,245,168
2023-08-16	24.400	24.400	23.700	23.950	19.965	1,732,121
2023-08-15	24.700	24.700	24.350	24.550	20.465	780,025
2023-08-14	24.700	24.700	24.200	24.200	20.173	2,285,112
2023-08-11	25.100	25.150	24.500	24.600	20.506	1,714,407
2023-08-10	25.550	25.600	24.600	24.800	20.673	3,434,250
2023-08-09	25.950	26.200	25.400	25.500	21.257	2,975,000
2023-08-08	26.300	26.700	26.000	26.000	21.673	2,163,200

← NewerPage 13 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.