Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.050	15.400	14.950	15.000	11.799	2,260,000
2022-11-02	15.000	15.600	15.000	15.250	11.995	1,851,259
2022-11-01	14.550	15.000	14.500	14.950	11.759	905,007
2022-10-31	14.500	14.700	14.450	14.550	11.445	645,062
2022-10-28	14.650	14.700	14.250	14.250	11.209	383,000
2022-10-27	14.450	14.700	14.450	14.700	11.563	724,213
2022-10-26	14.750	14.800	14.300	14.300	11.248	855,304
2022-10-25	14.550	14.650	14.350	14.400	11.327	812,001
2022-10-24	14.100	14.600	14.100	14.450	11.366	1,425,040
2022-10-21	13.600	14.100	13.550	13.850	10.894	858,532
2022-10-20	14.000	14.000	13.350	13.600	10.698	2,621,157
2022-10-19	14.100	14.250	13.950	14.000	11.012	347,102
2022-10-18	14.200	14.200	13.950	14.100	11.091	436,000
2022-10-17	14.000	14.100	13.600	14.000	11.012	623,300
2022-10-14	13.800	14.350	13.750	14.150	11.130	965,060
2022-10-13	14.250	14.250	13.450	13.500	10.619	1,376,200
2022-10-12	14.050	14.250	13.850	14.200	11.170	655,001
2022-10-11	14.250	14.350	14.050	14.150	11.130	1,114,565
2022-10-07	15.000	15.200	14.700	14.800	11.641	579,096
2022-10-06	15.350	15.500	15.100	15.150	11.917	842,102
2022-10-05	15.200	15.300	15.000	15.200	11.956	825,025
2022-10-04	15.050	15.150	14.800	15.000	11.799	796,004
2022-10-03	14.800	15.050	14.550	14.800	11.641	520,011
2022-09-30	14.150	14.900	14.100	14.800	11.641	971,250
2022-09-29	14.200	14.650	14.200	14.350	11.288	770,000
2022-09-28	14.800	14.900	13.950	14.050	11.052	1,699,620
2022-09-27	14.750	14.900	14.400	14.800	11.641	1,098,115
2022-09-26	15.600	15.600	14.550	14.550	11.445	2,069,000
2022-09-23	16.150	16.300	15.550	15.700	12.349	1,871,866
2022-09-22	16.450	16.650	16.150	16.150	12.703	2,477,200
2022-09-21	16.400	17.200	16.100	16.700	13.136	8,248,722
2022-09-20	15.200	16.650	15.150	16.500	12.979	4,453,210
2022-09-19	15.600	15.600	15.100	15.150	11.917	864,030
2022-09-16	15.600	15.750	15.500	15.550	12.231	582,031
2022-09-15	15.600	15.850	15.500	15.650	12.310	827,030
2022-09-14	16.100	16.100	15.250	15.600	12.271	725,330
2022-09-13	15.900	16.050	15.900	15.900	12.507	349,546
2022-09-12	15.850	15.950	15.700	15.850	12.467	557,025
2022-09-08	15.650	15.850	15.450	15.750	12.389	786,001
2022-09-07	15.950	15.950	15.500	15.500	12.192	1,094,331
2022-09-06	16.200	16.200	15.850	15.900	12.507	898,035
2022-09-05	16.450	16.450	16.100	16.150	12.703	688,658
2022-09-02	16.800	16.800	16.350	16.400	12.900	652,240
2022-09-01	16.850	16.850	16.550	16.600	13.057	812,239
2022-08-31	16.950	17.050	16.850	16.950	13.333	253,111
2022-08-30	16.800	17.000	16.800	17.000	13.372	515,040
2022-08-29	17.000	17.000	16.750	16.800	13.215	862,294
2022-08-26	17.350	17.400	17.200	17.400	13.687	500,001
2022-08-25	17.250	17.450	17.200	17.350	13.647	625,304
2022-08-24	17.200	17.450	17.100	17.200	13.529	891,127
2022-08-23	17.500	17.500	17.100	17.200	13.529	678,001
2022-08-22	17.700	17.750	17.600	17.650	13.883	263,000
2022-08-19	17.700	17.700	17.500	17.700	13.923	622,200
2022-08-18	17.500	17.700	17.450	17.650	13.883	527,129
2022-08-17	17.600	17.750	17.500	17.600	13.844	785,103
2022-08-16	17.400	17.600	17.350	17.500	13.765	1,078,104
2022-08-15	17.200	17.400	17.100	17.300	13.608	1,799,051
2022-08-12	16.900	17.200	16.850	17.050	13.411	1,610,080
2022-08-11	16.800	17.000	16.700	16.750	13.175	730,409
2022-08-10	16.650	16.750	16.500	16.550	13.018	511,040

← NewerPage 17 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.