Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	30.900	31.100	30.700	30.700	26.973	425,000
2025-02-03	30.850	31.150	30.600	30.900	27.148	528,000
2025-01-22	31.050	31.100	30.850	31.000	27.236	343,321
2025-01-21	30.900	31.150	30.800	30.800	27.061	312,000
2025-01-20	30.800	31.150	30.750	30.900	27.148	210,000
2025-01-17	30.800	31.250	30.800	30.800	27.061	361,000
2025-01-16	31.250	31.250	30.900	30.900	27.148	254,000
2025-01-15	31.000	31.350	30.900	30.900	27.148	474,168
2025-01-14	30.800	31.200	30.800	30.950	27.192	389,110
2025-01-13	31.050	31.150	30.250	30.800	27.061	1,302,001
2025-01-10	31.350	31.700	31.200	31.200	27.412	771,046
2025-01-09	32.050	32.100	31.300	31.350	27.544	1,259,003
2025-01-08	33.450	33.450	31.350	32.050	28.159	3,447,220
2025-01-07	34.150	34.150	33.700	33.700	29.608	532,088
2025-01-06	33.750	34.100	33.750	33.950	29.828	508,201
2025-01-03	33.850	34.150	33.700	33.750	29.652	643,188
2025-01-02	33.800	34.100	33.750	33.900	29.784	620,542
2024-12-31	33.800	33.950	33.750	33.900	29.784	347,526
2024-12-30	33.900	34.100	33.800	33.800	29.696	456,106
2024-12-27	34.250	34.250	33.850	33.850	29.740	327,453
2024-12-26	34.150	34.350	34.000	34.000	29.872	419,068
2024-12-25	34.050	34.250	33.900	34.150	30.004	515,506
2024-12-24	34.150	34.400	33.800	33.850	29.740	611,033
2024-12-23	34.300	34.500	34.250	34.250	30.092	363,000
2024-12-20	33.900	34.050	33.750	33.800	29.696	621,128
2024-12-19	34.000	34.450	33.750	33.800	29.696	876,060
2024-12-18	34.000	34.500	34.000	34.500	30.311	449,158
2024-12-17	34.050	34.500	34.050	34.200	30.048	650,394
2024-12-16	34.400	34.800	34.000	34.000	29.872	794,132
2024-12-13	35.100	35.100	34.450	34.450	30.267	816,121
2024-12-12	35.200	35.550	35.150	35.200	30.926	559,707
2024-12-11	35.850	36.100	35.100	35.100	30.838	1,376,421
2024-12-10	36.300	36.950	35.850	35.850	31.497	2,105,205
2024-12-09	36.300	36.650	36.050	36.250	31.849	1,576,898
2024-12-06	36.400	36.800	35.850	36.050	31.673	3,786,218
2024-12-05	35.200	35.550	35.000	35.100	30.838	688,050
2024-12-04	35.250	35.250	34.900	35.000	30.751	352,772
2024-12-03	34.750	35.150	34.700	34.800	30.575	474,113
2024-12-02	34.950	34.950	34.500	34.650	30.443	351,003
2024-11-29	34.500	34.650	34.050	34.600	30.399	351,511
2024-11-28	34.250	34.450	33.850	34.450	30.267	560,013
2024-11-27	35.050	35.200	34.300	34.350	30.180	610,527
2024-11-26	35.200	35.200	34.750	34.900	30.663	466,679
2024-11-25	34.650	35.300	34.650	34.950	30.707	988,130
2024-11-22	34.250	34.750	34.250	34.350	30.180	343,110
2024-11-21	33.900	34.450	33.850	34.150	30.004	537,582
2024-11-20	33.950	33.950	33.950	33.950	29.828	393,592
2024-11-19	33.600	33.950	33.450	33.800	29.696	369,000
2024-11-18	33.750	33.750	33.400	33.450	29.389	389,035
2024-11-15	33.500	34.400	33.500	33.750	29.652	836,015
2024-11-14	34.750	34.800	33.500	33.500	29.433	1,057,190
2024-11-13	34.750	35.100	34.400	34.450	30.267	948,358
2024-11-12	34.950	35.200	34.400	34.500	30.311	761,116
2024-11-11	35.200	35.200	34.650	34.950	30.707	553,591
2024-11-08	35.400	35.700	34.950	35.150	30.882	735,485
2024-11-07	34.800	35.900	34.800	35.250	30.970	1,609,318
2024-11-06	34.300	34.850	34.300	34.350	30.180	631,035
2024-11-05	33.950	34.600	33.950	34.450	30.267	569,000
2024-11-04	34.100	34.350	33.800	34.200	30.048	456,114
2024-11-01	33.200	34.250	33.000	34.150	30.004	447,200

← NewerPage 8 of 21 · 1,216 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.