Hotai Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 655.00 | 662.00 | 649.00 | 654.00 | 654.00 | 490,665 |
| 2024-07-31 | 649.00 | 653.00 | 643.00 | 647.00 | 647.00 | 259,810 |
| 2024-07-30 | 656.00 | 656.00 | 641.00 | 649.00 | 649.00 | 269,537 |
| 2024-07-29 | 650.00 | 666.00 | 649.00 | 655.00 | 655.00 | 671,671 |
| 2024-07-26 | 649.00 | 649.00 | 641.00 | 648.00 | 648.00 | 397,743 |
| 2024-07-23 | 639.00 | 645.00 | 637.00 | 644.00 | 644.00 | 227,405 |
| 2024-07-22 | 630.00 | 639.00 | 621.00 | 639.00 | 639.00 | 305,861 |
| 2024-07-19 | 633.00 | 634.00 | 618.00 | 630.00 | 630.00 | 402,271 |
| 2024-07-18 | 627.00 | 641.00 | 622.00 | 640.00 | 640.00 | 368,164 |
| 2024-07-17 | 643.00 | 643.00 | 624.00 | 624.00 | 624.00 | 221,474 |
| 2024-07-16 | 619.00 | 643.00 | 619.00 | 643.00 | 643.00 | 489,012 |
| 2024-07-15 | 628.00 | 628.00 | 620.00 | 620.00 | 620.00 | 186,415 |
| 2024-07-12 | 625.00 | 627.00 | 620.00 | 625.00 | 625.00 | 205,297 |
| 2024-07-11 | 620.00 | 625.00 | 616.00 | 625.00 | 625.00 | 252,963 |
| 2024-07-10 | 622.00 | 622.00 | 616.00 | 619.00 | 619.00 | 102,821 |
| 2024-07-09 | 615.00 | 621.00 | 611.00 | 621.00 | 621.00 | 112,846 |
| 2024-07-08 | 621.00 | 621.00 | 614.00 | 617.00 | 617.00 | 156,128 |
| 2024-07-05 | 621.00 | 621.00 | 616.00 | 620.00 | 620.00 | 66,293 |
| 2024-07-04 | 617.00 | 620.00 | 614.00 | 618.00 | 618.00 | 290,173 |
| 2024-07-03 | 614.00 | 614.00 | 607.00 | 613.00 | 613.00 | 286,237 |
| 2024-07-02 | 607.00 | 618.00 | 606.00 | 606.00 | 606.00 | 494,934 |
| 2024-07-01 | 621.00 | 623.00 | 612.00 | 612.00 | 612.00 | 306,174 |
| 2024-06-28 | 613.00 | 624.00 | 611.00 | 622.00 | 622.00 | 477,321 |
| 2024-06-27 | 610.00 | 615.00 | 608.00 | 613.00 | 613.00 | 575,944 |
| 2024-06-26 | 635.00 | 638.00 | 617.00 | 617.00 | 617.00 | 532,367 |
| 2024-06-25 | 643.00 | 643.00 | 629.00 | 642.00 | 642.00 | 354,844 |
| 2024-06-24 | 639.00 | 639.00 | 625.00 | 635.00 | 635.00 | 373,254 |
| 2024-06-21 | 633.00 | 651.00 | 633.00 | 641.00 | 641.00 | 1,228,706 |
| 2024-06-20 | 624.00 | 640.00 | 621.00 | 640.00 | 640.00 | 563,889 |
| 2024-06-19 | 636.00 | 641.00 | 634.00 | 640.00 | 640.00 | 997,757 |
| 2024-06-18 | 633.00 | 638.00 | 632.00 | 636.00 | 636.00 | 368,528 |
| 2024-06-17 | 635.00 | 637.00 | 632.00 | 633.00 | 633.00 | 208,484 |
| 2024-06-14 | 630.00 | 635.00 | 628.00 | 635.00 | 635.00 | 154,271 |
| 2024-06-13 | 634.00 | 634.00 | 627.00 | 630.00 | 630.00 | 230,656 |
| 2024-06-12 | 626.00 | 633.00 | 626.00 | 626.00 | 626.00 | 254,750 |
| 2024-06-11 | 629.00 | 635.00 | 626.00 | 626.00 | 626.00 | 394,351 |
| 2024-06-07 | 626.00 | 631.00 | 626.00 | 629.00 | 629.00 | 308,770 |
| 2024-06-06 | 621.00 | 630.00 | 621.00 | 622.00 | 622.00 | 401,368 |
| 2024-06-05 | 611.00 | 624.00 | 611.00 | 622.00 | 622.00 | 458,150 |
| 2024-06-04 | 610.00 | 616.00 | 609.00 | 610.00 | 610.00 | 386,760 |
| 2024-06-03 | 609.00 | 621.00 | 608.00 | 616.00 | 616.00 | 360,521 |
| 2024-05-31 | 601.00 | 614.00 | 601.00 | 614.00 | 614.00 | 1,483,974 |
| 2024-05-30 | 601.00 | 605.00 | 599.00 | 600.00 | 600.00 | 391,357 |
| 2024-05-29 | 608.00 | 609.00 | 605.00 | 605.00 | 605.00 | 356,037 |
| 2024-05-28 | 613.00 | 614.00 | 608.00 | 608.00 | 608.00 | 281,667 |
| 2024-05-27 | 606.00 | 611.00 | 604.00 | 611.00 | 611.00 | 228,843 |
| 2024-05-24 | 609.00 | 611.00 | 603.00 | 605.00 | 605.00 | 222,878 |
| 2024-05-23 | 607.00 | 610.00 | 606.00 | 606.00 | 606.00 | 326,317 |
| 2024-05-22 | 621.00 | 622.00 | 613.00 | 614.00 | 614.00 | 263,117 |
| 2024-05-21 | 631.00 | 631.00 | 615.00 | 615.00 | 615.00 | 327,153 |
| 2024-05-20 | 632.00 | 633.00 | 624.00 | 627.00 | 627.00 | 189,549 |
| 2024-05-17 | 630.00 | 632.00 | 623.00 | 624.00 | 624.00 | 216,183 |
| 2024-05-16 | 631.00 | 635.00 | 627.00 | 632.00 | 632.00 | 429,919 |
| 2024-05-15 | 630.00 | 633.00 | 621.00 | 623.00 | 623.00 | 330,846 |
| 2024-05-14 | 628.00 | 638.00 | 621.00 | 621.00 | 621.00 | 313,517 |
| 2024-05-13 | 613.00 | 622.00 | 613.00 | 619.00 | 619.00 | 133,011 |
| 2024-05-10 | 609.00 | 615.00 | 607.00 | 612.00 | 612.00 | 131,375 |
| 2024-05-09 | 619.00 | 619.00 | 609.00 | 609.00 | 609.00 | 232,867 |
| 2024-05-08 | 620.00 | 620.00 | 614.00 | 618.00 | 618.00 | 221,508 |
| 2024-05-07 | 634.00 | 634.00 | 618.00 | 618.00 | 618.00 | 202,091 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-04 | 2.0400 TWD |
| 2022-07-08 | 20.0000 TWD |
| 2021-07-09 | 17.0000 TWD |
| 2020-07-14 | 14.0000 TWD |
| 2019-07-16 | 12.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.