Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	26.300	26.700	26.000	26.000	21.673	2,163,200
2023-08-07	26.300	26.300	25.750	26.150	21.798	1,913,420
2023-08-04	26.700	26.700	24.450	26.300	21.923	8,685,111
2023-08-02	26.200	28.600	26.200	27.000	22.507	16,834,643
2023-08-01	26.450	26.700	26.150	26.550	22.132	2,213,269
2023-07-31	26.900	27.000	26.200	26.300	21.923	2,843,423
2023-07-28	28.050	28.050	26.500	26.650	22.215	7,947,336
2023-07-27	28.300	29.200	27.750	28.000	23.341	14,249,623
2023-07-26	28.100	28.400	26.650	27.700	23.090	13,274,729
2023-07-25	26.600	28.150	26.400	27.850	23.216	12,769,021
2023-07-24	27.050	27.050	26.150	26.150	21.798	2,233,182
2023-07-21	26.600	26.950	26.400	26.800	22.340	1,820,100
2023-07-20	25.950	26.800	25.950	26.650	22.215	2,104,260
2023-07-19	26.600	26.850	25.900	26.100	21.757	2,430,266
2023-07-18	27.650	27.800	26.050	26.350	21.965	6,101,185
2023-07-17	26.400	27.250	26.250	27.000	22.507	5,440,771
2023-07-14	26.200	26.650	26.150	26.150	21.798	2,477,200
2023-07-13	26.550	26.700	25.900	26.000	21.673	2,546,068
2023-07-12	26.900	26.900	26.200	26.300	21.923	3,251,706
2023-07-11	26.000	26.500	25.950	26.400	22.007	4,281,454
2023-07-10	25.650	26.100	25.300	25.650	21.382	3,965,719
2023-07-07	26.700	26.800	26.200	26.600	20.923	3,897,198
2023-07-06	26.600	26.950	26.550	26.750	21.041	2,040,242
2023-07-05	27.200	27.300	26.800	26.850	21.120	3,011,927
2023-07-04	27.000	27.050	26.600	26.950	21.198	2,629,500
2023-07-03	26.850	27.050	26.600	26.900	21.159	2,493,190
2023-06-30	26.700	26.700	26.400	26.650	20.962	1,394,356
2023-06-29	26.150	26.600	26.150	26.550	20.884	1,644,265
2023-06-28	26.150	26.400	26.000	26.000	20.451	1,624,303
2023-06-27	26.650	26.800	25.900	26.150	20.569	3,199,000
2023-06-26	27.100	27.150	26.650	26.650	20.962	3,901,545
2023-06-21	27.300	27.500	27.000	27.450	21.592	7,457,343
2023-06-20	26.200	28.150	25.950	27.900	21.946	18,859,843
2023-06-19	26.250	26.250	25.850	25.900	20.373	2,121,000
2023-06-16	26.300	26.800	26.000	26.200	20.609	4,711,050
2023-06-15	25.600	26.450	25.200	26.200	20.609	4,564,187
2023-06-14	25.750	26.100	25.450	25.600	20.137	2,963,635
2023-06-13	25.900	25.900	25.300	25.700	20.215	3,720,520
2023-06-12	26.750	26.750	25.350	25.500	20.058	7,711,607
2023-06-09	27.500	27.950	26.150	26.750	21.041	12,700,675
2023-06-08	27.750	29.000	27.500	28.100	22.103	39,941,385
2023-06-07	24.900	27.250	24.800	27.050	21.277	17,340,388
2023-06-06	24.700	25.000	24.300	24.800	19.507	3,832,323
2023-06-05	24.300	25.450	24.200	24.350	19.153	9,098,911
2023-06-02	23.700	24.450	23.600	23.600	18.563	5,788,201
2023-06-01	23.200	23.600	23.000	23.350	18.367	4,009,091
2023-05-31	22.700	22.900	22.600	22.850	17.973	899,434
2023-05-30	22.700	22.750	22.450	22.750	17.895	1,098,300
2023-05-29	22.900	23.050	22.650	22.700	17.855	1,589,001
2023-05-26	23.250	23.300	22.800	22.800	17.934	2,637,001
2023-05-25	22.750	23.300	22.700	23.100	18.170	3,329,350
2023-05-24	22.600	22.950	22.350	22.850	17.973	1,504,663
2023-05-23	22.900	22.900	22.600	22.650	17.816	1,187,518
2023-05-22	22.450	23.000	22.450	22.700	17.855	2,818,457
2023-05-19	22.600	22.750	22.200	22.450	17.659	2,219,769
2023-05-18	22.150	22.650	21.850	22.600	17.777	4,389,622
2023-05-17	22.950	23.750	22.100	22.100	17.384	13,049,301
2023-05-16	21.550	22.450	21.500	22.400	17.619	3,411,152
2023-05-15	21.350	21.500	21.150	21.350	16.794	897,368
2023-05-12	20.800	21.550	20.500	21.400	16.833	1,999,140

← NewerPage 14 of 21 · 1,217 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.