Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	30.050	30.800	29.750	29.750	29.750	1,691,546
2024-08-01	31.050	31.350	30.750	30.900	30.900	1,942,446
2024-07-31	30.000	30.750	29.750	30.450	30.450	1,625,602
2024-07-30	29.950	30.350	29.200	30.200	30.200	3,119,060
2024-07-29	31.800	31.850	30.050	30.050	30.050	3,158,921
2024-07-26	31.300	31.500	30.600	31.100	31.100	3,591,592
2024-07-23	33.000	33.800	32.200	32.300	32.300	7,110,846
2024-07-22	36.450	36.500	32.900	32.900	32.900	16,469,625
2024-07-19	40.850	41.600	36.250	36.550	36.550	76,856,559
2024-07-18	35.700	38.700	35.400	38.700	38.700	24,069,329
2024-07-17	32.400	35.200	32.400	35.200	35.200	7,965,001
2024-07-16	32.300	32.400	31.900	32.000	32.000	526,267
2024-07-15	33.000	33.000	31.900	31.950	31.950	997,319
2024-07-12	32.400	32.600	31.900	32.600	32.600	1,081,540
2024-07-11	32.550	32.600	32.050	32.200	32.200	1,164,027
2024-07-10	32.150	33.300	32.050	32.750	32.450	2,566,153
2024-07-09	32.400	32.900	31.500	31.950	31.657	1,590,390
2024-07-08	32.650	33.200	32.200	32.250	31.955	1,690,415
2024-07-05	32.050	32.700	31.850	32.550	32.252	2,105,668
2024-07-04	32.000	32.150	31.650	31.900	31.608	1,336,690
2024-07-03	32.200	33.450	31.500	31.500	31.212	5,039,545
2024-07-02	30.250	30.800	30.200	30.500	30.221	971,135
2024-07-01	30.200	30.500	30.100	30.200	29.923	317,255
2024-06-28	30.050	30.550	30.050	30.200	29.923	432,400
2024-06-27	30.350	30.350	30.000	30.000	29.725	841,058
2024-06-26	30.650	30.800	30.300	30.350	30.072	357,498
2024-06-25	31.050	31.050	30.150	30.500	30.221	786,617
2024-06-24	31.400	31.400	30.850	30.850	30.567	716,015
2024-06-21	31.150	31.800	31.100	31.600	31.311	1,530,541
2024-06-20	31.050	31.250	30.800	31.150	30.865	687,070
2024-06-19	30.700	31.250	30.600	31.050	30.766	1,120,345
2024-06-18	30.900	31.250	30.600	30.700	30.419	656,506
2024-06-17	30.800	31.100	30.600	30.900	30.617	495,000
2024-06-14	30.650	31.150	30.500	30.600	30.320	550,323
2024-06-13	30.450	30.700	30.300	30.450	30.171	360,000
2024-06-12	30.250	30.450	30.200	30.300	30.022	505,823
2024-06-11	31.300	31.550	30.300	30.300	30.022	956,300
2024-06-07	30.800	31.350	30.800	31.200	30.914	517,332
2024-06-06	31.400	31.750	30.500	30.750	30.468	1,890,525
2024-06-05	31.350	32.100	31.350	31.450	31.162	987,778
2024-06-04	31.750	32.100	31.500	31.500	31.212	924,500
2024-06-03	32.450	32.600	31.750	31.750	31.459	1,228,276
2024-05-31	32.550	33.100	32.200	32.350	32.054	1,157,150
2024-05-30	33.050	33.500	32.250	32.500	32.202	2,658,585
2024-05-29	33.500	35.400	33.350	33.600	33.292	11,241,028
2024-05-28	32.900	33.400	32.600	32.900	32.599	2,414,226
2024-05-27	32.450	32.700	32.150	32.700	32.401	1,306,420
2024-05-24	31.500	32.450	31.150	32.000	31.707	1,158,100
2024-05-23	31.850	32.000	31.300	31.500	31.212	684,948
2024-05-22	32.100	32.350	31.800	31.900	31.608	851,810
2024-05-21	31.400	31.750	31.400	31.750	31.459	544,919
2024-05-20	31.950	31.950	31.300	31.400	31.112	721,512
2024-05-17	31.000	31.800	30.900	31.800	31.509	1,575,616
2024-05-16	31.200	31.550	30.700	30.850	30.567	860,064
2024-05-15	31.150	31.200	30.650	30.700	30.419	434,020
2024-05-14	31.100	31.200	30.700	30.900	30.617	991,026
2024-05-13	29.950	30.700	29.950	30.600	30.320	1,076,399
2024-05-10	30.000	30.000	29.300	29.900	29.626	455,135
2024-05-09	29.800	30.250	29.700	29.800	29.527	480,761
2024-05-08	29.600	30.200	29.600	30.000	29.725	487,384

← NewerPage 10 of 21 · 1,221 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.