Hotai Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 541.00 | 546.00 | 541.00 | 542.00 | 542.00 | 225,692 |
| 2026-01-16 | 552.00 | 554.00 | 545.00 | 548.00 | 548.00 | 241,228 |
| 2026-01-15 | 557.00 | 557.00 | 548.00 | 552.00 | 552.00 | 313,227 |
| 2026-01-14 | 547.00 | 560.00 | 545.00 | 557.00 | 557.00 | 462,557 |
| 2026-01-13 | 540.00 | 548.00 | 539.00 | 541.00 | 541.00 | 403,685 |
| 2026-01-12 | 542.00 | 546.00 | 539.00 | 540.00 | 540.00 | 222,281 |
| 2026-01-09 | 544.00 | 544.00 | 537.00 | 544.00 | 544.00 | 248,793 |
| 2026-01-08 | 542.00 | 548.00 | 539.00 | 539.00 | 539.00 | 251,118 |
| 2026-01-07 | 544.00 | 547.00 | 537.00 | 544.00 | 544.00 | 448,091 |
| 2026-01-06 | 549.00 | 554.00 | 542.00 | 547.00 | 547.00 | 356,121 |
| 2026-01-05 | 546.00 | 553.00 | 537.00 | 549.00 | 549.00 | 372,016 |
| 2026-01-02 | 552.00 | 552.00 | 546.00 | 546.00 | 546.00 | 261,966 |
| 2025-12-31 | 557.00 | 559.00 | 548.00 | 550.00 | 550.00 | 357,436 |
| 2025-12-30 | 567.00 | 567.00 | 556.00 | 556.00 | 556.00 | 359,143 |
| 2025-12-29 | 562.00 | 564.00 | 556.00 | 562.00 | 562.00 | 317,105 |
| 2025-12-26 | 563.00 | 566.00 | 561.00 | 561.00 | 561.00 | 450,321 |
| 2025-12-24 | 562.00 | 563.00 | 554.00 | 562.00 | 562.00 | 764,250 |
| 2025-12-23 | 568.00 | 569.00 | 559.00 | 564.00 | 564.00 | 710,200 |
| 2025-12-22 | 582.00 | 584.00 | 555.00 | 569.00 | 569.00 | 847,114 |
| 2025-12-19 | 573.00 | 587.00 | 570.00 | 581.00 | 581.00 | 1,323,302 |
| 2025-12-18 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2025-12-17 | 596.00 | 599.00 | 580.00 | 585.00 | 585.00 | 716,175 |
| 2025-12-16 | 591.00 | 602.00 | 589.00 | 597.00 | 597.00 | 537,066 |
| 2025-12-15 | 589.00 | 602.00 | 587.00 | 602.00 | 602.00 | 336,106 |
| 2025-12-12 | 598.00 | 607.00 | 595.00 | 595.00 | 595.00 | 211,002 |
| 2025-12-11 | 596.00 | 597.00 | 588.00 | 592.00 | 592.00 | 221,063 |
| 2025-12-10 | 591.00 | 599.00 | 591.00 | 598.00 | 598.00 | 147,499 |
| 2025-12-09 | 595.00 | 595.00 | 588.00 | 591.00 | 591.00 | 153,007 |
| 2025-12-08 | 586.00 | 594.00 | 586.00 | 594.00 | 594.00 | 135,084 |
| 2025-12-05 | 585.00 | 590.00 | 583.00 | 588.00 | 588.00 | 130,002 |
| 2025-12-04 | 584.00 | 589.00 | 583.00 | 588.00 | 588.00 | 138,005 |
| 2025-12-03 | 589.00 | 595.00 | 582.00 | 586.00 | 586.00 | 262,405 |
| 2025-12-02 | 591.00 | 600.00 | 587.00 | 589.00 | 589.00 | 181,024 |
| 2025-12-01 | 602.00 | 607.00 | 589.00 | 589.00 | 589.00 | 359,100 |
| 2025-11-28 | 600.00 | 610.00 | 597.00 | 610.00 | 610.00 | 226,107 |
| 2025-11-27 | 596.00 | 609.00 | 596.00 | 602.00 | 602.00 | 195,231 |
| 2025-11-26 | 600.00 | 607.00 | 597.00 | 605.00 | 605.00 | 221,062 |
| 2025-11-25 | 621.00 | 621.00 | 593.00 | 602.00 | 602.00 | 319,077 |
| 2025-11-24 | 616.00 | 633.00 | 614.00 | 618.00 | 618.00 | 1,103,173 |
| 2025-11-21 | 607.00 | 622.00 | 603.00 | 621.00 | 621.00 | 454,515 |
| 2025-11-20 | 596.00 | 607.00 | 593.00 | 607.00 | 607.00 | 312,127 |
| 2025-11-19 | 597.00 | 600.00 | 590.00 | 600.00 | 600.00 | 254,429 |
| 2025-11-18 | 584.00 | 594.00 | 583.00 | 593.00 | 593.00 | 272,059 |
| 2025-11-17 | 585.00 | 603.00 | 585.00 | 601.00 | 601.00 | 513,175 |
| 2025-11-14 | 571.00 | 589.00 | 571.00 | 588.00 | 588.00 | 285,160 |
| 2025-11-13 | 578.00 | 578.00 | 572.00 | 574.00 | 574.00 | 175,013 |
| 2025-11-12 | 580.00 | 586.00 | 579.00 | 579.00 | 579.00 | 237,009 |
| 2025-11-11 | 588.00 | 588.00 | 576.00 | 576.00 | 576.00 | 153,456 |
| 2025-11-10 | 585.00 | 588.00 | 582.00 | 587.00 | 587.00 | 191,200 |
| 2025-11-07 | 578.00 | 588.00 | 578.00 | 583.00 | 583.00 | 192,020 |
| 2025-11-06 | 580.00 | 586.00 | 579.00 | 584.00 | 584.00 | 313,026 |
| 2025-11-05 | 572.00 | 578.00 | 568.00 | 578.00 | 578.00 | 203,283 |
| 2025-11-04 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 182,102 |
| 2025-11-03 | 567.00 | 573.00 | 563.00 | 573.00 | 573.00 | 207,500 |
| 2025-10-31 | 572.00 | 574.00 | 565.00 | 566.00 | 566.00 | 204,001 |
| 2025-10-30 | 584.00 | 585.00 | 567.00 | 567.00 | 567.00 | 397,031 |
| 2025-10-29 | 577.00 | 578.00 | 572.00 | 576.00 | 576.00 | 88,092 |
| 2025-10-28 | 581.00 | 581.00 | 571.00 | 576.00 | 576.00 | 173,011 |
| 2025-10-27 | 578.00 | 582.00 | 576.00 | 579.00 | 579.00 | 162,369 |
| 2025-10-23 | 578.00 | 582.00 | 574.00 | 582.00 | 582.00 | 137,068 |
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.