Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	32.650	32.700	31.450	31.650	27.807	837,037
2025-05-02	31.300	32.150	31.300	32.100	28.203	1,072,253
2025-04-30	31.200	31.400	30.850	30.850	27.104	547,160
2025-04-29	30.700	31.350	30.550	31.300	27.500	537,007
2025-04-28	30.800	30.900	30.500	30.750	27.017	308,200
2025-04-25	30.750	31.200	30.550	30.700	26.973	365,241
2025-04-24	30.700	30.800	30.250	30.550	26.841	267,500
2025-04-23	30.350	30.800	30.350	30.600	26.885	576,221
2025-04-22	29.600	30.050	29.450	29.900	26.270	326,001
2025-04-21	30.450	30.550	29.800	29.900	26.270	434,000
2025-04-18	30.100	30.650	30.100	30.400	26.709	238,502
2025-04-17	30.300	30.500	29.950	30.300	26.621	590,005
2025-04-16	31.000	31.000	30.550	30.550	26.841	523,009
2025-04-15	30.500	31.250	30.450	31.100	27.324	530,140
2025-04-14	30.650	30.850	30.200	30.250	26.577	1,105,041
2025-04-11	29.450	30.100	28.400	29.950	26.314	1,274,182
2025-04-10	29.450	29.450	29.050	29.450	25.874	660,077
2025-04-09	28.400	28.800	26.500	26.800	23.546	2,441,118
2025-04-08	29.000	29.600	28.200	28.850	25.347	2,310,257
2025-04-07	30.650	30.650	30.100	30.100	26.446	2,523,297
2025-04-02	33.100	33.600	33.100	33.400	29.345	577,161
2025-04-01	33.000	33.450	32.900	33.250	29.213	747,064
2025-03-31	33.650	33.750	32.850	32.950	28.949	2,350,156
2025-03-28	35.350	35.350	34.000	34.400	30.223	1,989,736
2025-03-27	36.300	36.300	35.350	35.350	31.058	2,361,206
2025-03-26	35.100	36.100	35.100	36.000	31.629	2,435,816
2025-03-25	35.200	35.400	34.750	35.000	30.751	560,004
2025-03-24	35.400	35.550	35.100	35.100	30.838	1,136,963
2025-03-21	35.300	35.450	35.150	35.350	31.058	753,100
2025-03-20	34.850	35.200	34.850	35.200	30.926	823,100
2025-03-19	34.500	34.850	34.500	34.750	30.531	266,000
2025-03-18	34.700	34.750	34.500	34.650	30.443	202,147
2025-03-17	34.600	34.650	34.400	34.550	30.355	321,039
2025-03-14	34.250	34.650	34.100	34.550	30.355	651,108
2025-03-13	34.350	34.500	34.050	34.050	29.916	510,006
2025-03-12	34.300	34.300	33.950	34.050	29.916	490,007
2025-03-11	34.100	34.250	33.800	34.150	30.004	639,110
2025-03-10	35.200	35.200	34.650	34.700	30.487	404,050
2025-03-07	34.950	35.450	34.700	34.800	30.575	1,398,777
2025-03-06	34.900	35.050	34.550	34.600	30.399	504,194
2025-03-05	34.350	34.850	34.350	34.700	30.487	678,505
2025-03-04	33.950	34.500	33.750	34.500	30.311	619,838
2025-03-03	34.250	34.300	33.900	34.050	29.916	693,000
2025-02-27	34.400	34.900	34.200	34.250	30.092	984,050
2025-02-26	34.600	35.300	34.400	34.400	30.223	2,254,022
2025-02-25	34.350	34.500	34.300	34.450	30.267	506,001
2025-02-24	34.000	34.600	34.000	34.350	30.180	428,151
2025-02-21	34.600	34.950	34.250	34.250	30.092	1,920,000
2025-02-20	33.800	34.900	33.800	34.350	30.180	3,793,100
2025-02-19	33.650	34.000	33.600	33.800	29.696	752,216
2025-02-18	33.700	33.700	33.250	33.500	29.433	437,025
2025-02-17	33.700	33.700	33.100	33.250	29.213	586,006
2025-02-14	32.500	33.450	32.500	33.250	29.213	1,310,150
2025-02-13	32.150	32.600	32.000	32.500	28.554	980,015
2025-02-12	32.100	32.100	31.850	31.850	27.983	380,001
2025-02-11	32.450	32.550	32.050	32.050	28.159	598,001
2025-02-10	31.900	32.600	31.700	32.150	28.247	981,020
2025-02-07	32.200	32.400	31.800	31.950	28.071	916,156
2025-02-06	31.200	31.700	31.200	31.700	27.851	554,001
2025-02-05	30.950	31.200	30.950	31.200	27.412	380,117

← NewerPage 7 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.