Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	35.450	36.200	35.450	35.950	33.528	1,696,107
2025-07-28	35.500	35.800	35.100	35.450	33.061	1,037,533
2025-07-25	36.050	36.100	35.600	35.600	33.201	1,304,000
2025-07-24	37.000	37.100	36.000	36.000	33.574	2,020,007
2025-07-23	35.850	36.950	35.850	36.550	34.087	3,041,278
2025-07-22	36.300	36.450	35.500	35.650	33.248	1,753,127
2025-07-21	36.400	36.450	35.800	36.200	33.761	1,376,198
2025-07-18	35.800	36.550	35.550	36.300	33.854	2,821,039
2025-07-17	35.450	35.500	35.250	35.500	33.108	961,851
2025-07-16	35.650	36.000	35.100	35.100	32.735	1,750,686
2025-07-15	36.050	36.300	35.550	35.600	33.201	1,639,259
2025-07-14	36.550	36.800	36.000	36.000	33.574	2,507,719
2025-07-11	35.600	36.800	35.450	36.550	34.087	4,066,514
2025-07-10	35.100	35.650	34.900	35.400	33.015	3,288,244
2025-07-09	34.700	35.900	34.400	34.650	32.315	5,402,180
2025-07-08	37.100	37.100	36.050	36.250	31.849	4,710,244
2025-07-07	36.600	36.900	36.200	36.200	31.805	2,475,355
2025-07-04	38.100	38.250	36.550	36.550	32.112	4,271,566
2025-07-03	38.500	38.600	38.050	38.050	33.430	2,124,068
2025-07-02	38.000	38.400	37.700	38.100	33.474	1,502,155
2025-07-01	38.100	38.400	37.800	37.900	33.299	1,804,220
2025-06-30	38.450	38.600	37.850	37.850	33.255	1,559,310
2025-06-27	38.400	38.750	38.150	38.250	33.606	1,518,079
2025-06-26	38.050	38.550	37.850	38.150	33.518	2,073,654
2025-06-25	39.100	39.100	38.000	38.000	33.386	2,917,518
2025-06-24	39.200	39.250	38.650	38.800	34.089	3,593,777
2025-06-23	37.750	38.950	37.450	38.700	34.001	4,260,298
2025-06-20	38.800	39.200	38.200	38.400	33.738	4,710,200
2025-06-19	39.850	40.450	38.750	38.900	34.177	12,120,292
2025-06-18	38.550	39.250	38.000	39.200	34.441	8,054,683
2025-06-17	38.750	40.950	38.450	38.550	33.870	20,791,077
2025-06-16	36.600	38.000	36.600	37.900	33.299	6,784,936
2025-06-13	37.200	37.550	36.700	36.800	32.332	4,114,254
2025-06-12	37.000	37.800	36.900	37.300	32.771	9,744,675
2025-06-11	36.150	37.400	35.800	36.700	32.244	7,861,084
2025-06-10	35.200	35.750	35.000	35.600	31.278	1,671,101
2025-06-09	36.900	36.900	35.000	35.050	30.795	4,517,132
2025-06-06	34.700	35.800	34.200	35.700	31.366	6,097,185
2025-06-05	33.500	33.750	33.150	33.150	29.125	313,120
2025-06-04	33.150	33.500	33.150	33.450	29.389	278,051
2025-06-03	33.200	33.250	33.000	33.050	29.037	178,001
2025-06-02	33.100	33.400	32.850	32.950	28.949	432,289
2025-05-29	33.300	33.550	33.200	33.250	29.213	219,012
2025-05-28	33.950	34.000	33.100	33.250	29.213	391,005
2025-05-27	34.100	34.100	33.450	33.600	29.521	375,250
2025-05-26	33.850	34.000	33.650	33.900	29.784	401,010
2025-05-23	33.600	33.850	33.550	33.550	29.477	342,000
2025-05-22	33.400	33.850	33.400	33.750	29.652	224,326
2025-05-21	33.800	33.800	33.600	33.750	29.652	293,324
2025-05-20	33.450	33.700	33.350	33.700	29.608	337,091
2025-05-19	33.400	33.750	33.100	33.200	29.169	392,150
2025-05-16	33.100	33.750	33.100	33.500	29.433	819,020
2025-05-15	32.950	33.450	32.800	33.000	28.993	838,160
2025-05-14	32.700	32.950	32.700	32.900	28.906	359,015
2025-05-13	32.800	32.950	32.600	32.650	28.686	307,211
2025-05-12	32.200	32.650	32.200	32.650	28.686	405,033
2025-05-09	32.200	32.300	32.100	32.150	28.247	250,034
2025-05-08	32.150	32.300	32.100	32.250	28.334	431,000
2025-05-07	32.300	32.300	31.950	32.150	28.247	307,058
2025-05-06	31.500	32.300	31.500	32.200	28.291	401,301

← NewerPage 6 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.