Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	38.650	38.800	38.150	38.650	36.046	1,293,091
2025-10-22	39.100	39.300	38.700	38.700	36.092	1,894,112
2025-10-21	38.500	39.400	38.400	39.100	36.465	3,054,047
2025-10-20	38.350	38.550	37.750	38.200	35.626	1,051,354
2025-10-17	39.000	39.050	38.200	38.250	35.673	1,062,623
2025-10-16	38.650	39.150	38.250	39.000	36.372	1,535,543
2025-10-15	38.750	38.800	38.050	38.300	35.719	1,076,507
2025-10-14	39.400	39.450	38.300	38.450	35.859	1,777,484
2025-10-13	38.700	39.150	38.200	38.750	36.139	1,851,858
2025-10-09	39.550	40.150	39.250	39.300	36.652	4,447,008
2025-10-08	38.600	39.300	38.550	39.200	36.559	2,965,961
2025-10-07	37.700	39.350	37.700	39.050	36.419	6,013,603
2025-10-03	37.700	37.900	37.350	37.600	35.066	815,701
2025-10-02	38.100	38.150	37.350	37.550	35.020	1,077,143
2025-10-01	38.000	38.500	37.600	37.800	35.253	1,602,643
2025-09-30	37.200	38.450	37.050	38.350	35.766	3,147,123
2025-09-29	37.000	37.000	37.000	37.000	34.507	0
2025-09-26	38.050	38.150	36.800	37.000	34.507	2,979,578
2025-09-25	37.550	39.300	37.500	37.750	35.206	11,859,144
2025-09-24	36.250	36.900	36.250	36.500	34.040	1,043,492
2025-09-23	36.300	36.500	36.000	36.250	33.807	749,544
2025-09-22	35.950	36.250	35.800	36.200	33.761	768,076
2025-09-19	35.650	36.000	35.500	35.800	33.388	609,200
2025-09-18	35.600	35.850	35.600	35.650	33.248	560,020
2025-09-17	35.800	36.150	35.450	35.600	33.201	1,219,035
2025-09-16	35.850	35.950	35.650	35.800	33.388	527,000
2025-09-15	36.250	36.300	35.700	35.750	33.341	1,063,014
2025-09-12	36.450	36.650	36.150	36.200	33.761	783,130
2025-09-11	36.700	36.800	36.100	36.200	33.761	1,183,001
2025-09-10	36.450	36.850	36.150	36.500	34.040	1,164,573
2025-09-09	36.750	37.300	36.050	36.050	33.621	2,353,003
2025-09-08	36.250	36.400	35.600	36.150	33.714	1,646,015
2025-09-05	36.800	37.150	36.200	36.200	33.761	2,668,603
2025-09-04	36.500	37.550	36.450	37.350	34.833	1,723,520
2025-09-03	36.050	36.700	36.050	36.300	33.854	867,012
2025-09-02	36.650	37.350	36.050	36.100	33.667	1,534,524
2025-09-01	37.850	38.200	36.600	36.600	34.134	2,390,653
2025-08-29	38.600	38.750	37.800	37.800	35.253	1,292,071
2025-08-28	38.600	38.650	38.050	38.250	35.673	1,356,104
2025-08-27	37.400	38.600	37.350	38.450	35.859	4,104,011
2025-08-26	38.150	38.150	37.150	37.350	34.833	2,292,282
2025-08-25	38.550	38.850	37.900	38.050	35.486	2,632,470
2025-08-22	37.850	38.650	37.650	38.150	35.579	4,024,565
2025-08-21	37.000	38.100	37.000	37.500	34.973	2,307,407
2025-08-20	38.300	38.300	37.600	37.800	35.253	2,641,168
2025-08-19	38.650	38.800	38.150	38.150	35.579	3,141,866
2025-08-18	38.350	38.600	38.050	38.400	35.812	3,507,866
2025-08-15	38.700	38.750	37.500	38.150	35.579	4,549,895
2025-08-14	37.000	38.550	37.000	38.150	35.579	7,629,810
2025-08-13	37.200	37.500	36.400	36.850	34.367	2,520,595
2025-08-12	37.400	37.800	36.750	36.750	34.274	2,242,207
2025-08-11	37.350	37.500	36.300	37.150	34.647	2,771,270
2025-08-08	37.550	37.800	37.200	37.450	34.926	1,549,133
2025-08-07	38.000	38.000	37.200	37.700	35.160	2,095,202
2025-08-06	37.300	37.950	37.200	37.500	34.973	4,252,994
2025-08-05	37.200	37.450	36.650	37.100	34.600	1,876,263
2025-08-04	36.300	37.000	35.600	37.000	34.507	2,076,160
2025-08-01	36.650	36.650	36.650	36.650	34.180	0
2025-07-31	37.400	37.400	36.000	36.650	34.180	3,356,553
2025-07-30	36.350	37.300	36.050	37.250	34.740	4,307,438

← NewerPage 5 of 21 · 1,220 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.