Hotai Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 632.00 | 642.00 | 632.00 | 640.00 | 640.00 | 124,932 |
| 2024-01-25 | 640.00 | 643.00 | 633.00 | 635.00 | 635.00 | 196,326 |
| 2024-01-24 | 643.00 | 644.00 | 638.00 | 641.00 | 641.00 | 228,210 |
| 2024-01-23 | 631.00 | 646.00 | 630.00 | 638.00 | 638.00 | 306,177 |
| 2024-01-22 | 622.00 | 632.00 | 622.00 | 627.00 | 627.00 | 280,178 |
| 2024-01-19 | 618.00 | 630.00 | 616.00 | 622.00 | 622.00 | 436,085 |
| 2024-01-18 | 632.00 | 633.00 | 620.00 | 620.00 | 620.00 | 387,159 |
| 2024-01-17 | 636.00 | 639.00 | 623.00 | 624.00 | 624.00 | 865,726 |
| 2024-01-16 | 665.00 | 670.00 | 643.00 | 643.00 | 643.00 | 785,536 |
| 2024-01-15 | 676.00 | 678.00 | 671.00 | 672.00 | 672.00 | 128,667 |
| 2024-01-12 | 673.00 | 683.00 | 671.00 | 675.00 | 675.00 | 115,822 |
| 2024-01-11 | 676.00 | 683.00 | 676.00 | 677.00 | 677.00 | 91,376 |
| 2024-01-10 | 687.00 | 687.00 | 676.00 | 676.00 | 676.00 | 95,698 |
| 2024-01-09 | 688.00 | 691.00 | 683.00 | 683.00 | 683.00 | 113,913 |
| 2024-01-08 | 680.00 | 694.00 | 680.00 | 684.00 | 684.00 | 152,128 |
| 2024-01-05 | 674.00 | 683.00 | 674.00 | 675.00 | 675.00 | 115,551 |
| 2024-01-04 | 682.00 | 686.00 | 675.00 | 678.00 | 678.00 | 310,454 |
| 2024-01-03 | 691.00 | 695.00 | 678.00 | 685.00 | 685.00 | 394,133 |
| 2024-01-02 | 708.00 | 712.00 | 695.00 | 702.00 | 702.00 | 241,982 |
| 2023-12-29 | 710.00 | 714.00 | 703.00 | 709.00 | 709.00 | 189,804 |
| 2023-12-28 | 697.00 | 711.00 | 697.00 | 711.00 | 711.00 | 270,548 |
| 2023-12-27 | 700.00 | 706.00 | 696.00 | 704.00 | 704.00 | 243,346 |
| 2023-12-26 | 701.00 | 705.00 | 695.00 | 701.00 | 701.00 | 134,981 |
| 2023-12-25 | 694.00 | 699.00 | 689.00 | 698.00 | 698.00 | 70,027 |
| 2023-12-22 | 683.00 | 688.00 | 681.00 | 687.00 | 687.00 | 149,064 |
| 2023-12-21 | 679.00 | 687.00 | 679.00 | 685.00 | 685.00 | 218,439 |
| 2023-12-20 | 695.00 | 698.00 | 691.00 | 691.00 | 691.00 | 274,025 |
| 2023-12-19 | 699.00 | 705.00 | 695.00 | 700.00 | 700.00 | 215,491 |
| 2023-12-18 | 718.00 | 719.00 | 702.00 | 706.00 | 706.00 | 164,339 |
| 2023-12-15 | 708.00 | 714.00 | 705.00 | 713.00 | 713.00 | 544,236 |
| 2023-12-14 | 697.00 | 713.00 | 696.00 | 706.00 | 706.00 | 431,409 |
| 2023-12-13 | 700.00 | 704.00 | 687.00 | 689.00 | 689.00 | 273,862 |
| 2023-12-12 | 711.00 | 721.00 | 699.00 | 704.00 | 704.00 | 269,587 |
| 2023-12-11 | 703.00 | 705.00 | 696.00 | 705.00 | 705.00 | 114,680 |
| 2023-12-08 | 697.00 | 707.00 | 697.00 | 701.00 | 701.00 | 202,140 |
| 2023-12-07 | 695.00 | 698.00 | 693.00 | 694.00 | 694.00 | 92,769 |
| 2023-12-06 | 701.00 | 708.00 | 695.00 | 700.00 | 700.00 | 165,158 |
| 2023-12-05 | 694.00 | 697.00 | 691.00 | 692.00 | 692.00 | 193,645 |
| 2023-12-04 | 695.00 | 706.00 | 695.00 | 702.00 | 702.00 | 184,577 |
| 2023-12-01 | 700.00 | 701.00 | 693.00 | 695.00 | 695.00 | 245,085 |
| 2023-11-30 | 697.00 | 710.00 | 696.00 | 710.00 | 710.00 | 943,562 |
| 2023-11-29 | 708.00 | 710.00 | 696.00 | 696.00 | 696.00 | 502,603 |
| 2023-11-28 | 685.00 | 709.00 | 685.00 | 705.00 | 705.00 | 353,718 |
| 2023-11-27 | 692.00 | 708.00 | 683.00 | 683.00 | 683.00 | 273,219 |
| 2023-11-24 | 695.00 | 700.00 | 692.00 | 694.00 | 694.00 | 173,418 |
| 2023-11-23 | 703.00 | 705.00 | 695.00 | 696.00 | 696.00 | 148,425 |
| 2023-11-22 | 709.00 | 709.00 | 699.00 | 709.00 | 709.00 | 202,185 |
| 2023-11-21 | 680.00 | 710.00 | 677.00 | 709.00 | 709.00 | 775,299 |
| 2023-11-20 | 685.00 | 688.00 | 666.00 | 686.00 | 686.00 | 285,052 |
| 2023-11-17 | 685.00 | 696.00 | 683.00 | 683.00 | 683.00 | 359,823 |
| 2023-11-16 | 682.00 | 694.00 | 676.00 | 688.00 | 688.00 | 430,891 |
| 2023-11-15 | 657.00 | 684.00 | 657.00 | 681.00 | 681.00 | 782,420 |
| 2023-11-14 | 647.00 | 651.00 | 644.00 | 649.00 | 649.00 | 224,577 |
| 2023-11-13 | 647.00 | 647.00 | 631.00 | 641.00 | 641.00 | 146,828 |
| 2023-11-10 | 636.00 | 638.00 | 635.00 | 636.00 | 636.00 | 94,053 |
| 2023-11-09 | 649.00 | 649.00 | 641.00 | 645.00 | 645.00 | 79,126 |
| 2023-11-08 | 645.00 | 646.00 | 636.00 | 646.00 | 646.00 | 130,326 |
| 2023-11-07 | 644.00 | 646.00 | 638.00 | 643.00 | 643.00 | 161,944 |
| 2023-11-06 | 639.00 | 654.00 | 630.00 | 646.00 | 646.00 | 320,787 |
| 2023-11-03 | 623.00 | 630.00 | 620.00 | 630.00 | 630.00 | 157,269 |
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.