Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	21.550	21.550	20.750	20.800	16.361	1,904,001
2023-05-10	21.100	21.650	21.000	21.500	16.912	1,694,001
2023-05-09	22.300	22.600	20.900	21.100	16.597	5,260,550
2023-05-08	22.000	23.000	21.700	22.450	17.659	6,510,552
2023-05-05	21.250	21.350	20.950	21.000	16.518	667,322
2023-05-04	21.000	21.400	21.000	21.350	16.794	1,175,245
2023-05-03	21.150	21.250	20.950	21.050	16.558	618,007
2023-05-02	21.000	21.250	20.800	21.250	16.715	1,316,010
2023-04-28	20.500	20.750	20.500	20.750	16.322	682,274
2023-04-27	20.500	20.500	20.150	20.300	15.968	447,000
2023-04-26	20.000	20.500	20.000	20.500	16.125	601,045
2023-04-25	20.750	20.900	20.200	20.250	15.928	1,125,220
2023-04-24	20.450	20.850	20.400	20.650	16.243	410,170
2023-04-21	20.950	20.950	20.350	20.450	16.086	1,341,200
2023-04-20	21.000	21.100	20.700	20.800	16.361	1,163,550
2023-04-19	20.800	21.250	20.800	21.000	16.518	1,412,092
2023-04-18	21.350	21.350	20.650	20.850	16.400	1,479,000
2023-04-17	21.000	21.450	21.000	21.250	16.715	1,332,100
2023-04-14	20.800	21.150	20.800	21.000	16.518	1,472,738
2023-04-13	21.350	21.400	20.700	20.700	16.282	2,483,101
2023-04-12	20.800	21.450	20.750	21.250	16.715	3,196,381
2023-04-11	20.400	20.750	20.400	20.600	16.204	1,913,000
2023-04-10	20.100	20.400	20.050	20.300	15.968	1,419,000
2023-04-07	20.100	20.100	19.900	20.050	15.771	810,000
2023-04-06	19.750	20.200	19.650	20.050	15.771	1,781,228
2023-03-31	20.000	20.000	19.650	19.750	15.535	680,200
2023-03-30	19.750	19.950	19.650	19.850	15.614	1,531,005
2023-03-29	19.400	19.850	19.400	19.600	15.417	1,259,002
2023-03-28	19.450	19.600	19.300	19.350	15.220	1,273,001
2023-03-27	19.600	20.400	19.500	19.550	15.378	3,925,220
2023-03-24	19.000	19.300	18.900	19.150	15.063	937,000
2023-03-23	18.900	18.950	18.750	18.800	14.788	337,010
2023-03-22	19.000	19.000	18.800	18.900	14.866	368,001
2023-03-21	18.650	19.150	18.650	18.750	14.748	852,205
2023-03-20	18.500	18.600	18.400	18.550	14.591	404,001
2023-03-17	17.900	18.300	17.900	18.300	14.395	421,005
2023-03-16	18.150	18.300	17.800	17.900	14.080	975,003
2023-03-15	18.400	18.400	18.200	18.250	14.355	315,000
2023-03-14	18.200	18.250	18.000	18.150	14.277	549,050
2023-03-13	18.250	18.400	17.950	18.350	14.434	1,070,002
2023-03-10	18.900	18.900	18.350	18.500	14.552	2,121,000
2023-03-09	19.500	19.550	19.000	19.100	15.024	983,001
2023-03-08	19.100	19.450	19.100	19.400	15.260	781,093
2023-03-07	19.250	19.500	19.050	19.250	15.142	965,414
2023-03-06	19.350	19.400	19.050	19.200	15.102	865,154
2023-03-03	18.900	19.150	18.850	19.050	14.984	641,001
2023-03-02	18.750	19.000	18.700	18.850	14.827	457,005
2023-03-01	19.150	19.150	18.700	18.750	14.748	805,020
2023-02-24	19.250	19.350	19.000	19.000	14.945	534,053
2023-02-23	19.050	19.250	19.050	19.200	15.102	707,253
2023-02-22	19.200	19.250	18.950	19.050	14.984	774,004
2023-02-21	19.450	19.500	19.200	19.300	15.181	1,006,101
2023-02-20	19.250	19.450	19.150	19.300	15.181	1,198,283
2023-02-17	19.000	19.200	18.900	19.200	15.102	665,002
2023-02-16	19.050	19.200	18.950	19.050	14.984	1,046,150
2023-02-15	19.150	19.400	18.900	19.050	14.984	1,633,107
2023-02-14	18.850	19.100	18.800	18.850	14.827	761,311
2023-02-13	18.700	18.900	18.600	18.750	14.748	949,572
2023-02-10	19.300	19.350	18.750	18.900	14.866	1,747,250
2023-02-09	19.300	19.450	19.100	19.200	15.102	1,250,163

← NewerPage 15 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.