Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	30.000	30.000	29.250	29.650	29.378	469,761
2024-05-06	29.800	30.200	29.750	29.800	29.527	350,806
2024-05-03	30.500	30.750	29.950	29.950	29.676	573,368
2024-05-02	30.300	30.350	29.850	30.350	30.072	497,262
2024-04-30	30.200	30.550	30.100	30.300	30.022	371,708
2024-04-29	30.000	30.400	30.000	30.200	29.923	458,917
2024-04-26	30.000	30.250	29.900	30.000	29.725	471,364
2024-04-25	29.950	30.100	29.750	29.900	29.626	434,179
2024-04-24	29.800	30.200	29.750	29.950	29.676	724,805
2024-04-23	29.200	29.700	29.200	29.600	29.329	559,278
2024-04-22	29.500	30.000	28.850	28.950	28.685	897,718
2024-04-19	30.150	30.300	28.550	29.300	29.032	1,238,353
2024-04-18	29.900	30.400	29.800	30.100	29.824	932,170
2024-04-17	29.800	30.650	29.800	30.500	30.221	730,138
2024-04-16	30.750	30.800	29.600	29.750	29.478	2,040,999
2024-04-15	31.600	31.800	31.000	31.000	30.716	1,873,500
2024-04-12	32.200	32.250	31.800	31.850	31.558	1,124,720
2024-04-11	32.850	32.850	32.000	32.050	31.756	1,048,708
2024-04-10	33.500	33.500	32.700	32.800	32.500	966,200
2024-04-09	33.200	33.700	32.600	33.350	33.045	2,180,405
2024-04-08	31.650	33.800	31.650	33.150	32.846	3,659,887
2024-04-03	31.950	31.950	31.150	31.650	31.360	1,215,738
2024-04-02	31.950	32.150	31.500	31.500	31.212	923,866
2024-04-01	31.850	32.350	31.700	32.000	31.707	615,317
2024-03-29	31.950	32.100	31.600	31.700	31.410	553,000
2024-03-28	32.050	32.750	31.800	31.800	31.509	753,761
2024-03-27	32.100	32.150	31.650	32.000	31.707	736,703
2024-03-26	33.300	33.500	31.650	31.950	31.657	1,610,610
2024-03-25	33.800	33.800	33.000	33.250	32.945	1,141,075
2024-03-22	33.300	33.850	32.750	33.500	33.193	2,438,256
2024-03-21	32.700	33.150	32.400	33.000	32.698	1,718,902
2024-03-20	33.300	33.350	32.200	32.200	31.905	1,650,226
2024-03-19	31.800	33.000	31.800	32.950	32.648	2,165,580
2024-03-18	31.950	31.950	31.300	31.900	31.608	612,999
2024-03-15	31.750	32.200	31.500	31.600	31.311	931,673
2024-03-14	31.600	32.100	31.300	31.450	31.162	753,933
2024-03-13	32.200	32.500	31.400	31.550	31.261	1,038,382
2024-03-12	31.900	32.350	31.800	32.250	31.955	781,879
2024-03-11	31.800	33.400	31.750	31.850	31.558	3,421,171
2024-03-08	31.600	32.200	30.600	31.800	31.509	2,596,905
2024-03-07	32.750	32.750	31.500	31.550	31.261	2,159,328
2024-03-06	33.200	33.350	32.600	32.700	32.401	2,271,002
2024-03-05	33.400	34.750	33.350	33.850	33.540	16,966,479
2024-03-04	30.450	33.250	30.250	33.250	32.945	5,737,877
2024-03-01	30.250	30.650	30.200	30.250	29.973	992,216
2024-02-29	30.800	30.800	29.800	30.150	29.874	1,173,215
2024-02-27	31.200	31.450	30.400	30.500	30.221	2,014,044
2024-02-26	30.850	31.800	30.750	31.400	31.112	1,035,007
2024-02-23	31.450	31.750	30.800	30.900	30.617	1,419,594
2024-02-22	31.600	31.600	31.250	31.450	31.162	756,465
2024-02-21	31.400	31.700	31.300	31.350	31.063	911,575
2024-02-20	31.650	31.800	31.050	31.350	31.063	1,027,308
2024-02-19	31.850	32.300	31.500	31.650	31.360	1,679,224
2024-02-16	31.100	31.650	30.900	31.600	31.311	1,472,120
2024-02-15	31.000	31.200	30.050	31.100	30.815	1,542,462
2024-02-05	33.300	33.300	30.850	30.950	30.667	4,992,622
2024-02-02	34.200	34.750	34.100	34.200	33.887	1,887,050
2024-02-01	33.700	34.500	33.700	33.950	33.639	1,345,144
2024-01-31	33.750	34.050	33.400	33.700	33.391	873,967
2024-01-30	33.900	34.700	33.800	34.100	33.788	1,813,008

← NewerPage 11 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.