Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	35.000	35.050	34.400	34.800	32.455	813,805
2026-04-24	35.400	35.400	34.750	35.000	32.642	556,000
2026-04-23	35.650	35.750	34.750	35.200	32.828	941,761
2026-04-22	35.800	35.800	35.500	35.650	33.248	563,362
2026-04-21	35.600	35.700	35.300	35.650	33.248	603,449
2026-04-20	35.800	35.850	35.250	35.450	33.061	686,002
2026-04-17	35.650	35.750	35.450	35.650	33.248	705,100
2026-04-16	35.400	35.650	35.350	35.650	33.248	503,112
2026-04-15	35.500	35.550	35.100	35.400	33.015	678,843
2026-04-14	35.500	35.650	35.350	35.400	33.015	675,020
2026-04-13	35.150	35.500	35.100	35.250	32.875	288,011
2026-04-10	34.950	35.400	34.950	35.050	32.688	458,111
2026-04-09	35.350	35.400	34.600	34.750	32.408	527,031
2026-04-08	34.700	35.200	34.700	35.050	32.688	465,123
2026-04-07	34.600	35.000	34.350	34.450	32.129	404,060
2026-04-02	34.750	35.200	34.550	34.550	32.222	334,001
2026-04-01	34.750	35.050	34.600	34.750	32.408	312,015
2026-03-31	34.800	35.000	34.100	34.150	31.849	751,544
2026-03-30	34.650	35.100	34.650	34.850	32.502	271,140
2026-03-27	35.400	35.400	34.950	35.300	32.921	373,006
2026-03-26	36.000	36.000	35.450	35.500	33.108	448,001
2026-03-25	35.800	35.800	35.400	35.500	33.108	515,000
2026-03-24	35.400	35.550	34.950	35.350	32.968	554,285
2026-03-23	34.450	35.500	34.450	35.000	32.642	690,002
2026-03-20	35.600	36.100	35.200	35.600	33.201	475,254
2026-03-19	35.800	36.000	35.550	35.650	33.248	413,010
2026-03-18	36.200	36.250	35.600	35.900	33.481	652,084
2026-03-17	36.100	36.300	35.850	35.900	33.481	841,008
2026-03-16	35.500	36.150	35.300	35.900	33.481	1,981,001
2026-03-13	33.900	34.250	33.750	34.150	31.849	499,000
2026-03-12	34.000	34.500	33.950	34.200	31.895	490,000
2026-03-11	33.700	34.400	33.700	34.150	31.849	504,546
2026-03-10	33.500	33.950	33.500	33.600	31.336	777,010
2026-03-09	33.300	33.950	33.150	33.500	31.243	1,173,165
2026-03-06	34.800	35.000	34.350	34.800	32.455	352,000
2026-03-05	34.500	34.950	34.400	34.600	32.269	734,750
2026-03-04	35.200	35.300	34.000	34.000	31.709	1,848,000
2026-03-03	35.950	36.300	35.350	35.400	33.015	1,005,201
2026-03-02	35.700	36.150	35.300	36.000	33.574	587,000
2026-02-26	35.800	36.300	35.600	36.100	33.667	1,130,048
2026-02-25	36.100	36.200	35.450	35.550	33.154	1,681,356
2026-02-24	36.400	36.400	35.950	36.100	33.667	906,100
2026-02-23	35.850	36.300	35.800	36.200	33.761	894,532
2026-02-11	35.950	35.950	35.450	35.700	33.294	768,313
2026-02-10	35.700	36.100	35.650	35.650	33.248	795,105
2026-02-09	36.300	36.300	35.350	35.650	33.248	861,466
2026-02-06	36.350	36.350	35.150	35.650	33.248	879,538
2026-02-05	37.000	37.450	36.100	36.350	33.901	1,614,006
2026-02-04	35.400	36.000	35.400	35.850	33.434	620,111
2026-02-03	36.000	36.050	35.250	35.500	33.108	733,635
2026-02-02	36.100	36.400	35.000	35.250	32.875	1,657,010
2026-01-30	37.700	37.700	36.250	36.250	33.807	1,676,391
2026-01-29	38.400	38.450	37.200	37.700	35.160	1,175,125
2026-01-28	38.000	38.300	37.800	38.100	35.533	1,976,010
2026-01-27	37.900	37.950	37.150	37.650	35.113	1,190,211
2026-01-26	37.950	38.000	37.400	37.550	35.020	1,272,110
2026-01-23	38.400	38.700	37.500	37.800	35.253	1,614,491
2026-01-22	38.100	38.700	37.800	38.250	35.673	3,621,726
2026-01-21	38.000	38.600	37.550	37.650	35.113	4,198,838
2026-01-20	37.400	40.000	36.750	38.300	35.719	12,048,456

← NewerPage 3 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.