Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	37.400	40.000	36.750	38.300	35.719	12,048,456
2026-01-19	35.950	37.450	35.400	37.400	34.880	4,265,478
2026-01-16	35.600	35.850	35.200	35.500	33.108	1,607,667
2026-01-15	35.250	35.350	35.000	35.200	32.828	813,586
2026-01-14	34.600	35.250	34.600	35.000	32.642	1,210,054
2026-01-13	34.850	34.850	34.200	34.450	32.129	546,231
2026-01-12	34.350	34.950	34.350	34.600	32.269	788,012
2026-01-09	34.300	34.300	33.800	34.100	31.802	551,869
2026-01-08	34.500	34.550	34.200	34.250	31.942	608,140
2026-01-07	34.150	34.650	34.150	34.450	32.129	982,207
2026-01-06	34.150	34.400	34.050	34.100	31.802	708,029
2026-01-05	34.650	34.650	34.100	34.100	31.802	790,010
2026-01-02	34.800	34.800	34.300	34.400	32.082	508,100
2025-12-31	34.450	34.700	34.300	34.400	32.082	487,001
2025-12-30	34.850	34.850	34.250	34.400	32.082	670,024
2025-12-29	35.450	35.950	34.900	34.900	32.548	840,704
2025-12-26	34.550	35.300	34.500	35.100	32.735	1,228,244
2025-12-24	34.750	35.050	34.450	34.450	32.129	490,000
2025-12-23	34.500	35.000	34.400	34.450	32.129	493,321
2025-12-22	34.550	34.550	34.150	34.450	32.129	422,200
2025-12-19	34.100	34.350	34.050	34.100	31.802	348,103
2025-12-18	34.400	34.400	33.900	34.100	31.802	570,010
2025-12-17	34.450	34.450	34.200	34.200	31.895	415,000
2025-12-16	34.250	34.500	34.000	34.200	31.895	881,395
2025-12-15	34.800	34.900	34.400	34.550	32.222	461,001
2025-12-12	34.450	35.050	34.450	34.600	32.269	668,020
2025-12-11	34.500	34.650	34.300	34.300	31.989	668,023
2025-12-10	34.700	34.850	34.100	34.200	31.895	1,115,076
2025-12-09	34.800	34.850	34.500	34.650	32.315	397,190
2025-12-08	34.500	34.750	34.300	34.650	32.315	870,000
2025-12-05	35.850	35.850	35.000	35.100	32.735	914,300
2025-12-04	35.400	36.000	35.250	35.500	33.108	994,485
2025-12-03	35.400	35.400	34.950	35.000	32.642	362,200
2025-12-02	35.150	35.400	34.850	34.900	32.548	547,003
2025-12-01	35.050	35.650	35.050	35.050	32.688	609,261
2025-11-28	35.000	35.450	35.000	35.000	32.642	534,148
2025-11-27	35.200	35.600	35.100	35.300	32.921	609,012
2025-11-26	35.150	35.500	35.150	35.300	32.921	722,095
2025-11-25	34.950	35.150	34.750	34.950	32.595	513,622
2025-11-24	35.050	35.200	34.350	34.550	32.222	891,881
2025-11-21	34.700	35.500	34.550	34.800	32.455	1,354,551
2025-11-20	34.500	35.150	34.500	34.800	32.455	713,035
2025-11-19	34.300	34.600	34.000	34.100	31.802	1,006,051
2025-11-18	35.050	35.100	34.250	34.300	31.989	1,748,999
2025-11-17	35.950	35.950	35.000	35.000	32.642	1,886,250
2025-11-14	36.050	36.400	35.800	35.950	33.528	1,376,122
2025-11-13	36.050	36.950	36.050	36.300	33.854	1,770,033
2025-11-12	36.200	36.700	36.000	36.000	33.574	1,533,349
2025-11-11	35.500	36.200	35.500	36.050	33.621	2,048,200
2025-11-10	38.000	38.100	35.250	35.450	33.061	6,166,892
2025-11-07	38.950	38.950	38.200	38.700	36.092	1,890,382
2025-11-06	40.400	40.400	38.900	39.150	36.512	2,952,167
2025-11-05	39.100	40.250	38.900	40.150	37.445	2,716,513
2025-11-04	40.600	40.950	39.250	39.250	36.605	3,702,391
2025-11-03	40.550	40.650	39.650	40.450	37.724	5,131,726
2025-10-31	39.650	40.300	39.000	39.400	36.745	6,047,729
2025-10-30	39.000	39.750	39.000	39.250	36.605	2,844,528
2025-10-29	39.400	39.400	38.700	38.850	36.232	977,005
2025-10-28	39.350	39.600	38.750	39.300	36.652	1,336,601
2025-10-27	39.000	39.350	38.700	39.050	36.419	1,706,349

← NewerPage 4 of 5 · 244 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.