Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	23.200	23.300	22.900	23.200	15.804	1,756,401
2022-05-13	22.900	23.250	22.600	23.050	15.702	2,795,002
2022-05-12	23.200	23.650	22.750	22.750	15.497	3,830,141
2022-05-11	24.600	24.650	23.100	23.200	15.804	5,786,155
2022-05-10	24.300	24.800	23.850	24.400	16.621	10,010,677
2022-05-09	26.800	27.150	26.500	26.500	18.052	6,465,651
2022-05-06	28.800	29.400	28.750	29.400	20.027	2,541,200
2022-05-05	30.100	30.850	29.800	29.800	20.300	2,862,295
2022-05-04	30.200	30.250	29.750	29.850	20.334	1,458,001
2022-05-03	31.000	31.100	29.800	29.900	20.368	4,644,090
2022-04-29	30.400	30.700	29.800	30.500	20.777	3,516,500
2022-04-28	29.050	30.000	29.050	30.000	20.436	2,548,500
2022-04-27	28.950	29.250	28.500	28.850	19.653	2,762,109
2022-04-26	29.200	30.100	28.950	29.700	20.232	3,220,089
2022-04-25	30.200	30.200	28.900	28.950	19.721	3,991,202
2022-04-22	29.300	30.800	29.250	30.800	20.981	4,598,403
2022-04-21	29.450	29.950	29.300	29.600	20.164	1,829,101
2022-04-20	29.300	29.350	28.850	29.300	19.959	2,285,014
2022-04-19	29.200	29.450	29.000	29.150	19.857	2,309,160
2022-04-18	31.600	31.650	29.100	29.150	19.857	7,732,210
2022-04-15	30.850	31.650	30.500	31.550	21.492	3,796,141
2022-04-14	30.750	31.500	30.600	30.800	20.981	3,578,000
2022-04-13	30.500	30.800	30.300	30.600	20.845	2,011,205
2022-04-12	30.050	30.600	29.900	30.300	20.640	1,858,000
2022-04-11	30.500	30.900	29.700	30.100	20.504	2,706,010
2022-04-08	30.000	30.800	29.950	30.650	20.879	2,691,555
2022-04-07	31.700	31.700	29.900	29.900	20.368	6,070,984
2022-04-06	31.850	32.200	31.700	31.850	21.696	2,855,605
2022-04-01	31.950	32.000	31.150	31.900	21.730	4,066,651
2022-03-31	33.100	33.150	31.850	32.150	21.901	8,825,950
2022-03-30	31.800	33.000	31.800	32.950	22.446	8,741,557
2022-03-29	31.400	32.000	31.050	31.800	21.662	8,073,089
2022-03-28	30.200	31.350	29.600	31.300	21.322	10,902,687
2022-03-25	29.350	30.700	29.300	30.200	20.572	13,994,407
2022-03-24	28.500	29.400	28.450	28.950	19.721	4,185,115
2022-03-23	28.600	28.750	28.350	28.550	19.448	1,286,001
2022-03-22	28.350	28.500	28.200	28.450	19.380	1,239,142
2022-03-21	28.350	28.550	28.000	28.300	19.278	2,291,557
2022-03-18	27.100	28.300	27.050	28.250	19.244	3,475,903
2022-03-17	27.500	27.550	27.050	27.100	18.461	1,860,010
2022-03-16	26.750	27.500	26.450	27.400	18.665	2,233,004
2022-03-15	27.050	27.100	26.450	26.500	18.052	1,809,070
2022-03-14	27.400	27.500	26.800	27.050	18.427	1,855,824
2022-03-11	28.150	28.150	27.200	27.200	18.529	1,902,710
2022-03-10	28.300	28.500	27.750	28.150	19.176	1,759,000
2022-03-09	27.700	28.250	27.600	28.050	19.108	1,916,711
2022-03-08	28.750	29.000	27.250	27.300	18.597	4,569,413
2022-03-07	28.750	29.150	27.850	28.650	19.517	5,164,195
2022-03-04	28.800	29.450	28.500	28.700	19.551	4,864,542
2022-03-03	28.300	28.800	28.100	28.800	19.619	4,203,136
2022-03-02	27.600	28.300	27.500	28.100	19.142	3,323,430
2022-03-01	27.400	27.700	27.400	27.650	18.835	2,171,102
2022-02-25	27.000	27.400	26.750	27.300	18.597	2,358,179
2022-02-24	27.200	27.500	26.600	26.700	18.188	2,839,400
2022-02-23	27.300	27.700	27.100	27.250	18.563	2,471,307
2022-02-22	27.000	27.300	26.650	27.200	18.529	2,636,741
2022-02-21	26.850	27.350	26.800	27.050	18.427	1,736,520
2022-02-18	26.750	27.000	26.650	26.900	18.324	904,600
2022-02-17	26.800	27.100	26.800	26.850	18.290	2,050,850
2022-02-16	26.800	27.000	26.650	26.750	18.222	1,301,794

← NewerPage 19 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.