Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.600	16.800	16.450	16.750	13.175	518,050
2022-08-08	16.750	16.750	16.400	16.650	13.097	688,178
2022-08-05	16.450	16.900	16.450	16.800	13.215	731,221
2022-08-04	16.350	16.400	15.950	16.350	12.861	1,208,050
2022-08-03	16.850	16.850	16.350	16.400	12.900	955,200
2022-08-02	17.200	17.200	16.750	16.850	13.254	837,795
2022-08-01	17.300	17.400	17.050	17.350	13.647	536,238
2022-07-29	17.200	17.450	17.150	17.200	13.529	579,220
2022-07-28	17.350	17.450	17.150	17.150	13.490	506,037
2022-07-27	17.000	17.300	16.950	17.200	13.529	578,100
2022-07-26	17.250	17.350	17.000	17.000	13.372	466,262
2022-07-25	17.200	17.450	17.100	17.350	13.647	814,100
2022-07-22	17.300	17.350	17.100	17.150	13.490	696,300
2022-07-21	17.300	17.400	16.950	17.350	13.647	1,131,165
2022-07-20	17.350	17.350	17.150	17.200	13.529	1,466,144
2022-07-19	16.600	17.300	16.600	17.250	13.569	1,161,237
2022-07-18	16.250	17.050	16.250	16.900	13.293	2,068,403
2022-07-15	16.450	16.450	16.100	16.150	12.703	788,121
2022-07-14	16.100	16.500	15.900	16.400	12.900	783,075
2022-07-13	16.100	16.400	16.050	16.200	12.743	1,434,002
2022-07-12	16.450	16.450	15.650	15.800	12.428	2,767,000
2022-07-11	17.550	17.550	16.350	16.450	12.939	2,898,950
2022-07-08	17.900	17.950	17.100	17.100	13.451	7,059,101
2022-07-07	20.550	20.900	20.200	20.900	14.237	4,515,562
2022-07-06	20.950	21.100	20.300	20.400	13.897	2,290,050
2022-07-05	20.700	21.250	20.600	20.900	14.237	2,437,051
2022-07-04	20.250	20.900	20.200	20.550	13.999	1,986,148
2022-07-01	21.200	21.200	20.150	20.150	13.726	3,141,760
2022-06-30	22.100	22.100	21.200	21.350	14.544	2,744,398
2022-06-29	22.450	22.450	22.100	22.200	15.123	939,002
2022-06-28	22.750	22.800	22.250	22.450	15.293	1,063,150
2022-06-27	22.100	22.800	22.100	22.650	15.429	2,060,116
2022-06-24	21.950	22.150	21.800	21.950	14.952	1,907,011
2022-06-23	22.100	22.400	21.700	21.900	14.918	1,346,000
2022-06-22	22.850	22.850	21.900	21.900	14.918	1,462,074
2022-06-21	22.200	22.800	22.200	22.600	15.395	1,265,138
2022-06-20	23.200	23.550	22.000	22.000	14.987	2,723,089
2022-06-17	22.900	23.350	22.650	23.150	15.770	1,101,200
2022-06-16	24.150	24.150	23.100	23.100	15.736	1,288,301
2022-06-15	23.800	24.250	23.700	23.750	16.179	837,349
2022-06-14	23.650	23.900	23.350	23.800	16.213	1,440,060
2022-06-13	24.200	24.200	23.500	23.750	16.179	1,681,001
2022-06-10	24.750	24.800	24.550	24.600	16.758	930,569
2022-06-09	24.650	24.950	24.600	24.900	16.962	1,073,000
2022-06-08	24.750	24.800	24.550	24.600	16.758	1,160,031
2022-06-07	24.750	25.000	24.600	24.750	16.860	919,800
2022-06-06	25.200	25.200	24.600	24.700	16.826	1,503,240
2022-06-02	24.900	25.300	24.850	25.150	17.132	1,633,600
2022-06-01	24.650	25.000	24.650	24.900	16.962	1,209,000
2022-05-31	24.650	24.700	24.350	24.600	16.758	867,444
2022-05-30	24.350	24.650	24.350	24.550	16.724	1,473,250
2022-05-27	24.100	24.250	24.050	24.200	16.485	804,173
2022-05-26	24.250	24.300	23.850	23.950	16.315	901,013
2022-05-25	23.850	24.150	23.800	24.100	16.417	870,376
2022-05-24	24.300	24.400	23.700	23.800	16.213	1,317,100
2022-05-23	24.000	24.500	24.000	24.250	16.519	1,353,002
2022-05-20	23.700	24.150	23.700	23.950	16.315	1,422,014
2022-05-19	23.450	23.700	23.100	23.700	16.145	1,486,200
2022-05-18	23.550	23.750	23.450	23.700	16.145	1,556,110
2022-05-17	23.400	23.700	23.150	23.400	15.940	1,594,650

← NewerPage 18 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.