Hotai Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 564.00 | 564.00 | 555.00 | 558.00 | 558.00 | 138,410 |
| 2025-07-28 | 564.00 | 567.00 | 559.00 | 564.00 | 564.00 | 155,120 |
| 2025-07-25 | 555.00 | 566.00 | 555.00 | 563.00 | 563.00 | 156,147 |
| 2025-07-24 | 570.00 | 574.00 | 557.00 | 560.00 | 560.00 | 165,104 |
| 2025-07-23 | 554.00 | 569.00 | 551.00 | 568.00 | 568.00 | 379,204 |
| 2025-07-22 | 549.00 | 550.00 | 542.00 | 546.00 | 546.00 | 203,114 |
| 2025-07-21 | 553.00 | 555.00 | 548.00 | 552.00 | 552.00 | 211,004 |
| 2025-07-18 | 555.00 | 555.00 | 549.00 | 555.00 | 555.00 | 142,298 |
| 2025-07-17 | 550.00 | 553.00 | 547.00 | 549.00 | 549.00 | 124,059 |
| 2025-07-16 | 549.00 | 557.00 | 548.00 | 550.00 | 550.00 | 185,018 |
| 2025-07-15 | 554.00 | 558.00 | 551.00 | 552.00 | 552.00 | 353,187 |
| 2025-07-14 | 564.00 | 564.00 | 553.00 | 559.00 | 559.00 | 172,008 |
| 2025-07-11 | 558.00 | 564.00 | 556.00 | 560.00 | 560.00 | 270,008 |
| 2025-07-10 | 557.00 | 561.00 | 551.00 | 560.00 | 560.00 | 332,015 |
| 2025-07-09 | 563.00 | 564.00 | 558.00 | 562.00 | 562.00 | 291,083 |
| 2025-07-08 | 565.00 | 565.00 | 559.00 | 561.00 | 561.00 | 196,004 |
| 2025-07-07 | 562.00 | 570.00 | 557.00 | 565.00 | 565.00 | 134,002 |
| 2025-07-04 | 572.00 | 572.00 | 562.00 | 565.00 | 565.00 | 174,010 |
| 2025-07-03 | 565.00 | 572.00 | 565.00 | 572.00 | 572.00 | 158,100 |
| 2025-07-02 | 568.00 | 569.00 | 560.00 | 565.00 | 565.00 | 291,159 |
| 2025-07-01 | 573.00 | 588.00 | 567.00 | 584.00 | 564.00 | 976,156 |
| 2025-06-30 | 573.00 | 574.00 | 564.00 | 564.00 | 544.68 | 407,051 |
| 2025-06-27 | 571.00 | 575.00 | 566.00 | 573.00 | 553.38 | 414,151 |
| 2025-06-26 | 568.00 | 571.00 | 563.00 | 567.00 | 547.58 | 369,010 |
| 2025-06-25 | 559.00 | 562.00 | 557.00 | 560.00 | 560.00 | 235,562 |
| 2025-06-24 | 552.00 | 557.00 | 547.00 | 555.00 | 555.00 | 439,274 |
| 2025-06-23 | 539.00 | 546.00 | 535.00 | 537.00 | 537.00 | 568,478 |
| 2025-06-20 | 560.00 | 562.00 | 541.00 | 545.00 | 545.00 | 4,125,229 |
| 2025-06-19 | 572.00 | 572.00 | 561.00 | 562.00 | 562.00 | 446,259 |
| 2025-06-18 | 573.00 | 578.00 | 573.00 | 575.00 | 575.00 | 294,485 |
| 2025-06-17 | 589.00 | 589.00 | 578.00 | 578.00 | 578.00 | 432,000 |
| 2025-06-16 | 585.00 | 589.00 | 581.00 | 584.00 | 584.00 | 244,004 |
| 2025-06-13 | 580.00 | 587.00 | 576.00 | 583.00 | 583.00 | 392,100 |
| 2025-06-12 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 152,871 |
| 2025-06-11 | 588.00 | 591.00 | 585.00 | 588.00 | 588.00 | 280,300 |
| 2025-06-10 | 591.00 | 598.00 | 589.00 | 591.00 | 591.00 | 301,050 |
| 2025-06-09 | 594.00 | 594.00 | 587.00 | 588.00 | 588.00 | 155,102 |
| 2025-06-06 | 589.00 | 592.00 | 587.00 | 588.00 | 588.00 | 176,069 |
| 2025-06-05 | 592.00 | 594.00 | 585.00 | 589.00 | 589.00 | 296,130 |
| 2025-06-04 | 603.00 | 604.00 | 592.00 | 592.00 | 592.00 | 531,291 |
| 2025-06-03 | 613.00 | 614.00 | 600.00 | 600.00 | 600.00 | 396,031 |
| 2025-06-02 | 627.00 | 627.00 | 606.00 | 611.00 | 611.00 | 522,133 |
| 2025-05-29 | 633.00 | 638.00 | 615.00 | 638.00 | 638.00 | 1,547,306 |
| 2025-05-28 | 622.00 | 629.00 | 619.00 | 622.00 | 622.00 | 299,074 |
| 2025-05-27 | 626.00 | 629.00 | 616.00 | 618.00 | 618.00 | 287,300 |
| 2025-05-26 | 621.00 | 629.00 | 621.00 | 626.00 | 626.00 | 334,003 |
| 2025-05-23 | 633.00 | 633.00 | 620.00 | 626.00 | 626.00 | 258,034 |
| 2025-05-22 | 635.00 | 641.00 | 628.00 | 641.00 | 641.00 | 249,119 |
| 2025-05-21 | 611.00 | 644.00 | 611.00 | 644.00 | 644.00 | 450,248 |
| 2025-05-20 | 622.00 | 622.00 | 611.00 | 611.00 | 611.00 | 261,200 |
| 2025-05-19 | 623.00 | 623.00 | 611.00 | 615.00 | 615.00 | 202,022 |
| 2025-05-16 | 622.00 | 629.00 | 621.00 | 629.00 | 629.00 | 153,046 |
| 2025-05-15 | 642.00 | 643.00 | 624.00 | 624.00 | 624.00 | 225,157 |
| 2025-05-14 | 650.00 | 652.00 | 638.00 | 647.00 | 647.00 | 367,389 |
| 2025-05-13 | 645.00 | 650.00 | 642.00 | 646.00 | 646.00 | 213,920 |
| 2025-05-12 | 654.00 | 655.00 | 646.00 | 650.00 | 650.00 | 172,005 |
| 2025-05-09 | 633.00 | 649.00 | 633.00 | 647.00 | 647.00 | 305,218 |
| 2025-05-08 | 642.00 | 648.00 | 637.00 | 637.00 | 637.00 | 181,038 |
| 2025-05-07 | 652.00 | 652.00 | 640.00 | 642.00 | 642.00 | 328,209 |
| 2025-05-06 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 571,771 |
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.