Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	26.700	26.950	26.550	26.650	18.154	1,929,455
2022-02-14	26.100	26.700	25.650	26.650	18.154	2,576,402
2022-02-11	25.900	26.850	25.900	26.400	17.984	4,099,038
2022-02-10	25.950	26.150	25.800	26.000	17.711	944,200
2022-02-09	26.000	26.050	25.650	25.900	17.643	832,504
2022-02-08	25.200	26.000	25.200	25.900	17.643	1,979,103
2022-02-07	24.050	25.150	24.050	25.150	17.132	1,453,119
2022-01-26	23.600	24.050	23.500	23.950	16.315	1,030,000
2022-01-25	23.900	23.900	23.550	23.600	16.076	872,257
2022-01-24	23.900	24.000	23.450	23.950	16.315	1,140,308
2022-01-21	24.650	24.850	24.050	24.100	16.417	1,713,000
2022-01-20	24.750	24.900	24.650	24.650	16.792	785,001
2022-01-19	25.000	25.000	24.750	24.750	16.860	721,000
2022-01-18	25.100	25.450	25.000	25.100	17.098	650,000
2022-01-17	24.900	25.250	24.700	25.250	17.200	902,436
2022-01-14	25.050	25.050	24.400	24.700	16.826	1,243,017
2022-01-13	25.050	25.450	24.850	25.000	17.030	1,895,004
2022-01-12	25.500	25.500	24.900	25.050	17.064	2,022,657
2022-01-11	25.700	26.200	25.150	25.550	17.405	3,234,900
2022-01-10	25.750	26.000	25.600	25.850	17.609	767,001
2022-01-07	26.250	26.250	25.600	25.750	17.541	1,755,953
2022-01-06	26.200	26.300	26.050	26.200	17.848	784,104
2022-01-05	26.450	26.500	26.100	26.200	17.848	1,171,051
2022-01-04	26.750	26.800	26.350	26.400	17.984	1,151,010
2022-01-03	27.000	27.150	26.650	26.700	18.188	795,053
2021-12-30	27.000	27.250	26.850	26.900	18.324	1,150,526
2021-12-29	26.500	27.150	26.450	27.100	18.461	1,652,656
2021-12-28	26.700	26.750	26.450	26.450	18.018	2,252,400
2021-12-27	27.400	27.450	26.600	26.650	18.154	3,745,791
2021-12-24	27.950	28.850	27.200	27.300	18.597	13,556,344
2021-12-23	26.700	27.650	26.700	27.650	18.835	3,446,886
2021-12-22	27.150	27.450	26.650	26.650	18.154	2,005,195
2021-12-21	27.450	27.500	26.850	27.100	18.461	1,926,299
2021-12-20	26.700	27.950	26.600	27.300	18.597	7,893,230
2021-12-17	26.600	27.050	26.400	26.600	18.120	1,973,001
2021-12-16	26.300	26.800	26.200	26.750	18.222	2,793,700
2021-12-15	25.950	26.350	25.800	26.200	17.848	776,610
2021-12-14	26.500	26.550	25.850	25.900	17.643	1,607,200
2021-12-13	25.950	26.700	25.950	26.600	18.120	2,825,499
2021-12-10	26.000	26.150	25.800	25.950	17.677	658,975
2021-12-09	26.100	26.350	25.850	26.050	17.745	1,041,000
2021-12-08	26.000	26.200	25.700	26.150	17.814	1,709,200
2021-12-07	25.450	26.350	25.400	26.050	17.745	4,319,010
2021-12-06	25.350	25.350	25.050	25.100	17.098	950,108
2021-12-03	25.050	25.450	25.000	25.100	17.098	1,041,020
2021-12-02	25.150	25.200	24.850	24.950	16.996	1,201,000
2021-12-01	25.300	25.300	24.900	25.200	17.166	1,316,580
2021-11-30	25.400	25.600	25.250	25.300	17.234	850,101
2021-11-29	24.850	25.400	24.300	25.100	17.098	2,659,120
2021-11-26	25.300	25.500	24.900	24.950	16.996	2,137,130
2021-11-25	25.300	25.500	25.150	25.250	17.200	651,350
2021-11-24	25.500	25.500	25.150	25.200	17.166	717,308
2021-11-23	25.350	25.650	25.150	25.150	17.132	1,415,374
2021-11-22	25.950	26.100	25.300	25.300	17.234	3,257,765
2021-11-19	26.500	26.550	25.900	25.950	17.677	2,466,545
2021-11-18	26.200	26.500	26.150	26.450	18.018	1,683,000
2021-11-17	26.500	26.500	26.050	26.150	17.814	1,188,150
2021-11-16	26.400	26.700	26.000	26.300	17.916	2,197,005
2021-11-15	26.400	26.500	26.100	26.400	17.984	1,599,866
2021-11-12	26.350	26.500	25.750	25.900	17.643	2,459,267

← NewerPage 20 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.