Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.150	28.150	27.150	27.600	27.600	831,298
2026-10-19	27.300	27.550	26.950	27.300	27.300	601,944
2026-10-16	27.500	28.000	27.400	27.700	27.700	656,873
2026-10-15	27.300	27.550	27.050	27.100	27.100	810,510
2026-10-14	27.400	27.750	27.250	27.600	27.600	399,385
2026-10-13	27.050	27.800	27.050	27.150	27.150	474,700
2026-10-12	26.950	27.550	26.850	27.500	27.500	453,200
2026-10-08	27.400	27.400	27.000	27.000	27.000	620,968
2026-10-07	27.700	27.750	27.200	27.300	27.300	804,627
2026-10-06	27.700	27.900	27.400	27.500	27.500	1,049,719
2026-10-05	28.150	28.250	27.350	27.600	27.600	3,159,561
2026-10-02	29.100	29.350	28.850	29.300	29.300	943,794
2026-10-01	29.750	29.750	29.000	29.050	29.050	860,216
2026-09-30	29.300	29.850	29.300	29.700	29.700	1,505,346
2026-09-29	28.650	29.650	28.600	29.000	29.000	1,104,000
2026-09-24	28.850	28.850	28.500	28.650	28.650	922,807
2026-09-23	29.550	29.700	28.800	29.000	29.000	1,725,491
2026-09-22	30.350	30.350	29.250	29.250	29.250	8,447,204
2026-09-21	28.150	30.650	27.800	30.650	30.650	10,127,163
2026-09-18	28.250	28.250	27.350	27.900	27.900	1,333,538
2026-09-17	27.600	28.100	27.350	27.900	27.900	1,462,000
2026-09-16	26.900	27.500	26.800	27.350	27.350	877,500
2026-09-15	26.900	26.900	26.550	26.600	26.600	488,207
2026-09-14	27.300	27.400	26.750	26.750	26.750	673,265
2026-09-11	26.900	27.350	26.800	27.050	27.050	957,200
2026-09-10	27.000	27.700	26.800	26.850	26.850	1,104,998
2026-09-09	27.000	27.350	26.700	27.200	27.200	1,073,544
2026-09-08	27.350	27.450	26.700	26.700	26.700	1,277,200
2026-09-07	27.500	27.550	26.700	26.950	26.950	1,659,249
2026-09-04	27.500	27.550	27.000	27.100	27.100	3,168,952
2026-09-03	28.200	29.500	27.300	27.300	27.300	13,270,952
2026-09-02	26.550	27.900	26.500	27.900	27.900	2,475,742
2026-09-01	25.150	25.600	25.150	25.400	25.400	359,178
2026-08-31	25.150	25.450	24.900	25.100	25.100	315,656
2026-08-28	25.600	25.650	25.100	25.100	25.100	292,335
2026-08-27	25.300	25.650	25.100	25.450	25.450	525,739
2026-08-26	24.800	25.350	24.800	25.000	25.000	408,109
2026-08-25	24.500	24.800	24.100	24.600	24.600	232,100
2026-08-24	24.900	24.900	24.500	24.500	24.500	168,229
2026-08-21	24.500	24.800	24.350	24.650	24.650	212,045
2026-08-20	24.150	24.600	24.150	24.500	24.500	276,200
2026-08-19	24.100	24.550	23.750	24.000	24.000	367,124
2026-08-18	25.150	25.150	24.200	24.250	24.250	346,500
2026-08-17	24.800	25.200	24.800	25.150	25.150	279,069
2026-08-14	25.050	25.100	24.800	24.800	24.800	327,133
2026-08-13	25.050	25.400	24.800	24.900	24.900	452,318
2026-08-12	24.700	25.050	24.700	24.950	24.950	351,229
2026-08-11	24.950	24.950	24.400	24.650	24.650	292,693
2026-08-10	24.400	24.950	24.400	24.950	24.950	396,340
2026-08-07	24.500	24.700	24.200	24.200	24.200	281,277
2026-08-06	25.000	25.000	24.100	24.550	24.550	529,902
2026-08-05	24.600	25.250	24.600	24.800	24.800	769,305
2026-08-04	23.900	24.600	23.750	24.450	24.450	750,113
2026-08-03	23.250	24.450	23.150	24.000	24.000	596,168
2026-07-31	23.450	23.650	23.000	23.550	23.550	791,380
2026-07-30	22.900	22.900	22.000	22.200	22.200	1,002,107
2026-07-29	23.700	23.850	22.000	22.900	22.900	1,499,110
2026-07-28	24.450	24.450	23.500	23.500	23.500	726,210
2026-07-27	24.650	25.000	24.450	24.850	24.850	459,400
2026-07-24	25.450	25.450	24.600	24.650	24.650	497,951

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-11	0.3000 TWD
2023-07-06	1.5000 TWD
2022-06-08	0.5000 TWD
2021-08-12	1.0000 TWD
2020-07-16	0.8000 TWD
2019-07-16	0.8135 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.