Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	19.450	19.600	19.250	19.350	15.220	1,077,107
2023-02-07	19.100	19.700	19.050	19.300	15.181	906,118
2023-02-06	18.900	19.350	18.800	19.150	15.063	1,434,321
2023-02-03	19.950	20.000	19.450	19.450	15.299	1,751,003
2023-02-02	20.000	20.100	19.800	19.950	15.692	1,846,477
2023-02-01	20.150	20.500	19.600	19.950	15.692	3,838,148
2023-01-31	20.200	21.000	19.700	20.100	15.810	10,885,526
2023-01-30	18.700	20.100	18.450	20.100	15.810	6,295,855
2023-01-17	18.400	18.600	18.150	18.300	14.395	1,449,000
2023-01-16	18.550	18.550	18.050	18.250	14.355	3,016,115
2023-01-13	19.350	19.500	18.600	18.700	14.709	7,431,108
2023-01-12	18.100	19.500	17.950	19.100	15.024	10,203,001
2023-01-11	17.900	18.250	17.650	17.800	14.001	2,669,157
2023-01-10	17.250	18.250	17.250	17.700	13.923	5,226,454
2023-01-09	16.950	17.000	16.850	16.950	13.333	533,300
2023-01-06	16.850	16.900	16.750	16.900	13.293	386,175
2023-01-05	16.750	16.950	16.700	16.900	13.293	739,021
2023-01-04	16.450	16.900	16.450	16.750	13.175	852,000
2023-01-03	16.250	16.600	16.150	16.450	12.939	467,000
2022-12-30	16.200	16.350	16.200	16.250	12.782	163,001
2022-12-29	16.200	16.250	16.000	16.150	12.703	544,046
2022-12-28	16.250	16.500	16.150	16.200	12.743	258,001
2022-12-27	16.300	16.550	16.300	16.400	12.900	195,001
2022-12-26	16.600	16.600	16.200	16.250	12.782	404,130
2022-12-23	16.300	16.550	16.300	16.500	12.979	304,002
2022-12-22	16.700	16.900	16.550	16.700	13.136	457,073
2022-12-21	16.300	16.750	16.300	16.450	12.939	518,120
2022-12-20	16.700	16.800	16.100	16.150	12.703	712,216
2022-12-19	16.650	16.800	16.450	16.700	13.136	453,350
2022-12-16	16.750	16.800	16.550	16.650	13.097	698,200
2022-12-15	16.900	17.050	16.850	17.000	13.372	583,500
2022-12-14	16.900	17.100	16.750	16.900	13.293	969,200
2022-12-13	17.100	17.100	16.700	16.800	13.215	1,503,000
2022-12-12	16.450	17.000	16.350	16.950	13.333	2,188,380
2022-12-09	16.200	16.400	16.150	16.350	12.861	443,002
2022-12-08	16.100	16.250	16.000	16.150	12.703	299,301
2022-12-07	16.200	16.500	16.000	16.100	12.664	637,001
2022-12-06	16.700	16.750	16.200	16.200	12.743	808,183
2022-12-05	16.900	16.950	16.750	16.750	13.175	807,003
2022-12-02	16.400	16.850	16.400	16.850	13.254	1,461,951
2022-12-01	16.650	16.700	16.350	16.400	12.900	975,001
2022-11-30	16.150	16.600	16.150	16.550	13.018	1,160,012
2022-11-29	15.800	16.200	15.800	16.150	12.703	401,078
2022-11-28	16.000	16.050	15.800	15.800	12.428	502,010
2022-11-25	16.150	16.300	16.000	16.000	12.585	750,213
2022-11-24	16.100	16.200	16.050	16.150	12.703	509,200
2022-11-23	16.200	16.200	16.000	16.050	12.625	477,200
2022-11-22	15.850	16.000	15.850	16.000	12.585	341,002
2022-11-21	15.800	16.000	15.750	15.800	12.428	511,000
2022-11-18	16.050	16.100	15.700	15.750	12.389	702,213
2022-11-17	16.150	16.200	16.000	16.050	12.625	531,853
2022-11-16	16.700	16.750	16.100	16.150	12.703	1,278,114
2022-11-15	16.700	16.800	16.400	16.650	13.097	2,597,300
2022-11-14	16.450	16.600	16.200	16.500	12.979	2,869,000
2022-11-11	16.500	16.650	16.000	16.000	12.585	1,187,000
2022-11-10	15.850	16.200	15.800	16.150	12.703	862,001
2022-11-09	16.000	16.250	15.850	16.100	12.664	1,201,000
2022-11-08	16.250	16.300	15.700	15.900	12.507	2,626,000
2022-11-07	15.200	16.300	15.150	16.300	12.821	4,057,410
2022-11-04	14.800	15.100	14.800	15.100	11.877	405,266

← NewerPage 16 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.