Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.600	31.950	31.400	31.400	31.400	912,307
2026-07-21	31.300	31.800	31.150	31.500	31.500	1,016,117
2026-07-20	31.050	31.250	30.300	31.000	31.000	1,334,026
2026-07-17	31.550	31.550	30.900	31.050	31.050	1,568,158
2026-07-16	32.200	32.300	31.500	31.700	31.700	1,187,552
2026-07-15	31.250	32.400	31.250	32.300	32.300	1,154,052
2026-07-14	32.800	32.800	31.000	31.500	31.500	2,315,127
2026-07-13	33.650	33.950	32.650	32.800	32.800	1,698,272
2026-07-10	33.550	33.550	33.550	33.550	33.550	0
2026-07-09	33.650	33.850	33.450	33.550	33.550	799,481
2026-07-08	34.350	34.550	33.500	33.650	33.650	1,693,135
2026-07-07	35.100	35.250	34.250	34.350	34.350	1,493,189
2026-07-06	35.200	35.600	34.900	35.100	35.100	1,020,999
2026-07-03	35.000	35.250	34.950	35.100	35.100	942,109
2026-07-02	34.750	35.150	34.350	34.900	34.900	2,473,106
2026-07-01	37.300	37.400	36.800	37.100	34.600	3,738,412
2026-06-30	37.200	37.250	36.950	37.100	34.600	1,480,501
2026-06-29	37.250	37.500	36.850	37.000	34.507	1,067,725
2026-06-26	37.400	37.600	37.000	37.050	34.553	1,275,003
2026-06-25	37.750	37.900	37.500	37.650	35.113	784,566
2026-06-24	37.400	37.750	37.150	37.600	35.066	774,100
2026-06-23	38.300	38.300	37.550	37.600	35.066	1,316,113
2026-06-22	38.500	39.000	38.150	38.250	35.673	1,699,356
2026-06-18	38.150	38.450	38.000	38.300	35.719	1,191,162
2026-06-17	37.850	38.400	37.650	38.050	35.486	818,322
2026-06-16	38.500	38.500	37.750	37.850	35.300	759,100
2026-06-15	38.200	38.450	38.000	38.100	35.533	1,377,012
2026-06-12	37.450	38.000	37.400	37.700	35.160	1,126,055
2026-06-11	37.300	37.300	36.400	37.100	34.600	1,626,020
2026-06-10	37.800	38.200	37.300	37.350	34.833	1,745,492
2026-06-09	38.000	38.400	37.750	38.150	35.579	1,737,298
2026-06-08	36.100	38.300	36.100	37.750	35.206	2,565,122
2026-06-05	40.150	40.150	38.900	39.500	36.838	3,744,304
2026-06-04	41.750	42.500	40.350	40.650	37.911	14,071,192
2026-06-03	37.700	39.500	37.700	39.500	36.838	5,733,396
2026-06-02	38.000	38.000	37.150	37.600	35.066	1,332,167
2026-06-01	37.250	38.100	37.150	37.650	35.113	1,928,473
2026-05-29	37.000	37.850	36.950	37.250	34.740	1,957,025
2026-05-28	36.900	37.450	36.500	36.750	34.274	1,113,758
2026-05-27	37.050	37.350	36.800	36.900	34.414	1,560,300
2026-05-26	36.800	37.250	36.700	36.950	34.460	901,560
2026-05-25	36.800	37.200	36.550	36.650	34.180	832,186
2026-05-22	36.600	36.750	36.300	36.600	34.134	765,454
2026-05-21	36.150	37.050	36.000	36.600	34.134	917,145
2026-05-20	35.850	36.000	35.500	35.750	33.341	368,324
2026-05-19	35.700	36.200	35.550	35.600	33.201	628,052
2026-05-18	35.550	35.850	35.250	35.700	33.294	468,204
2026-05-15	36.150	36.400	35.700	35.800	33.388	830,100
2026-05-14	36.850	37.050	36.150	36.150	33.714	817,197
2026-05-13	36.950	37.000	36.550	36.850	34.367	553,086
2026-05-12	37.550	37.550	36.750	36.800	34.320	716,015
2026-05-11	37.000	37.450	36.700	37.250	34.740	1,184,431
2026-05-08	37.050	37.200	36.350	36.700	34.227	1,247,025
2026-05-07	36.950	37.500	36.800	37.200	34.693	1,926,436
2026-05-06	36.800	36.900	36.350	36.750	34.274	1,231,510
2026-05-05	36.900	36.900	36.250	36.600	34.134	1,338,360
2026-05-04	35.700	36.600	35.650	36.450	33.994	1,846,470
2026-04-30	35.550	35.750	35.400	35.650	33.248	785,290
2026-04-29	35.500	35.600	35.250	35.550	33.154	629,506
2026-04-28	35.000	35.500	34.700	35.450	33.061	790,508

← NewerPage 2 of 5 · 243 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.