Hong Tai Electric Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	33.700	33.800	33.300	33.350	29.301	535,250
2024-10-29	34.150	34.150	33.400	33.600	29.521	478,003
2024-10-28	33.950	34.100	33.600	33.950	29.828	391,005
2024-10-25	34.350	34.350	33.750	33.950	29.828	472,210
2024-10-24	34.200	34.400	34.000	34.150	30.004	446,001
2024-10-23	34.150	34.550	34.150	34.250	30.092	489,120
2024-10-22	34.300	34.300	33.900	34.200	30.048	451,885
2024-10-21	33.900	34.350	33.900	34.350	30.180	628,164
2024-10-18	34.250	34.300	33.900	33.900	29.784	425,000
2024-10-17	34.450	34.550	33.950	34.150	30.004	1,429,313
2024-10-16	33.050	35.450	33.000	35.450	31.146	3,263,239
2024-10-15	33.350	33.450	33.150	33.400	29.345	490,200
2024-10-14	32.800	33.450	32.800	33.300	29.257	391,025
2024-10-11	33.350	33.350	32.850	32.850	28.862	603,000
2024-10-09	33.900	33.950	33.200	33.200	29.169	985,069
2024-10-08	34.400	34.500	33.850	33.950	29.828	648,088
2024-10-07	34.100	34.800	34.100	34.700	30.487	972,005
2024-10-04	34.600	34.600	33.700	33.900	29.784	639,300
2024-10-01	34.350	34.550	34.150	34.450	30.267	431,022
2024-09-30	34.700	35.000	34.400	34.450	30.267	643,820
2024-09-27	34.600	35.000	34.300	34.950	30.707	1,028,111
2024-09-26	34.550	34.750	34.100	34.100	29.960	880,062
2024-09-25	34.100	34.700	34.100	34.550	30.355	1,069,995
2024-09-24	34.300	34.300	33.900	33.950	29.828	400,383
2024-09-23	33.850	34.450	33.800	34.250	30.092	725,142
2024-09-20	33.900	34.200	33.750	33.800	29.696	733,690
2024-09-19	33.700	33.900	33.450	33.850	29.740	446,360
2024-09-18	33.450	34.200	33.450	33.500	29.433	587,100
2024-09-16	33.600	33.800	33.350	33.450	29.389	376,221
2024-09-13	33.050	33.700	33.050	33.300	29.257	392,001
2024-09-12	33.150	33.400	33.100	33.100	29.081	333,200
2024-09-11	32.800	33.200	32.800	32.900	28.906	390,100
2024-09-10	33.700	33.700	32.700	32.750	28.774	871,163
2024-09-09	33.000	33.400	32.850	33.350	29.301	951,000
2024-09-06	33.800	34.000	33.450	33.600	29.521	2,473,967
2024-09-05	35.000	35.350	34.300	34.700	30.487	915,007
2024-09-04	35.300	35.500	33.900	34.850	30.619	1,393,495
2024-09-03	36.600	36.750	36.050	36.100	31.717	794,771
2024-09-02	36.550	36.900	36.350	36.450	32.025	913,000
2024-08-30	36.300	36.600	36.200	36.450	32.025	939,035
2024-08-29	36.300	36.400	36.050	36.150	31.761	561,014
2024-08-28	36.850	36.900	36.350	36.400	31.981	672,101
2024-08-27	36.150	36.650	36.150	36.500	32.068	702,200
2024-08-26	36.500	36.600	36.350	36.450	32.025	733,219
2024-08-23	36.100	36.500	35.850	36.500	32.068	927,200
2024-08-22	36.700	37.050	36.200	36.200	31.805	1,638,352
2024-08-21	36.500	36.800	36.250	36.500	32.068	1,116,110
2024-08-20	36.200	37.000	36.150	36.300	31.893	1,394,200
2024-08-19	36.400	36.450	35.900	35.900	31.541	1,044,559
2024-08-16	36.600	36.950	36.200	36.200	31.805	1,605,931
2024-08-15	36.750	36.900	36.150	36.200	31.805	1,205,012
2024-08-14	37.000	37.100	36.550	36.650	32.200	1,634,002
2024-08-13	36.300	36.600	35.650	36.600	32.156	2,460,315
2024-08-12	35.150	35.800	35.100	35.500	31.190	1,275,401
2024-08-09	34.200	35.250	34.050	34.700	30.487	2,132,376
2024-08-08	33.700	34.000	33.100	33.450	29.389	997,348
2024-08-07	32.400	34.600	32.400	34.350	30.180	1,955,112
2024-08-06	32.450	32.950	30.900	32.600	28.642	3,319,090
2024-08-05	34.200	34.200	31.600	31.800	27.939	4,192,082
2024-08-02	35.750	35.950	35.100	35.100	30.838	1,424,155

← NewerPage 9 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.