Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	33.250	33.650	33.100	33.550	33.243	450,100
2024-01-26	33.650	33.750	33.000	33.300	32.995	726,295
2024-01-25	34.000	34.200	33.600	33.700	33.391	800,798
2024-01-24	33.950	34.350	33.600	34.000	33.689	1,222,328
2024-01-23	33.400	34.100	33.300	33.850	33.540	1,339,266
2024-01-22	32.400	33.300	32.400	33.300	32.995	979,498
2024-01-19	32.450	32.550	32.100	32.350	32.054	838,002
2024-01-18	33.100	33.100	32.000	32.050	31.756	937,124
2024-01-17	33.400	33.800	32.600	32.600	32.301	1,169,785
2024-01-16	33.350	34.000	33.200	33.350	33.045	1,075,150
2024-01-15	33.050	33.700	33.050	33.700	33.391	799,379
2024-01-12	33.150	33.650	32.750	32.950	32.648	794,377
2024-01-11	32.800	33.450	32.800	33.400	33.094	1,018,530
2024-01-10	33.450	33.550	32.500	32.550	32.252	1,541,201
2024-01-09	34.250	34.400	33.100	33.100	32.797	1,764,542
2024-01-08	34.700	34.700	33.800	33.800	33.490	999,514
2024-01-05	34.300	35.100	34.300	34.300	33.986	1,500,728
2024-01-04	35.500	36.450	34.600	34.600	34.283	5,787,271
2024-01-03	34.000	34.550	33.200	34.300	33.986	1,660,217
2024-01-02	34.300	34.650	34.000	34.000	33.689	1,218,004
2023-12-29	34.800	34.850	34.150	34.300	33.986	1,326,255
2023-12-28	34.650	35.000	34.450	34.600	34.283	1,599,409
2023-12-27	35.650	35.650	34.700	34.700	34.382	2,025,180
2023-12-26	35.150	35.500	34.850	35.500	35.175	1,378,065
2023-12-25	35.900	36.200	34.900	34.950	34.630	1,829,908
2023-12-22	36.500	36.750	35.700	35.700	35.373	1,760,175
2023-12-21	36.600	37.300	36.200	36.300	35.968	2,898,513
2023-12-20	35.650	37.000	35.600	37.000	36.661	3,538,654
2023-12-19	36.300	36.600	35.050	35.400	35.076	3,489,649
2023-12-18	36.900	37.900	36.300	36.300	35.968	3,349,276
2023-12-15	36.850	37.450	36.500	37.000	36.661	5,695,972
2023-12-14	39.000	39.100	36.900	36.900	36.562	14,204,925
2023-12-13	37.650	40.700	37.650	38.000	37.652	55,666,099
2023-12-12	34.000	37.050	33.700	37.050	36.711	12,472,761
2023-12-11	34.250	34.400	33.600	33.700	33.391	2,287,675
2023-12-08	34.500	34.900	33.800	34.000	33.689	3,878,535
2023-12-07	35.800	35.800	34.100	34.100	33.788	9,544,293
2023-12-06	37.200	37.200	35.400	35.950	35.621	33,314,129
2023-12-05	32.250	34.350	32.000	34.350	34.035	7,630,401
2023-12-04	30.850	31.600	30.750	31.250	30.964	1,712,144
2023-12-01	31.250	31.250	30.800	30.850	30.567	921,573
2023-11-30	31.050	31.400	30.400	31.250	30.964	1,389,020
2023-11-29	30.200	30.850	30.200	30.800	30.518	1,191,667
2023-11-28	29.700	30.350	29.700	30.150	29.874	605,000
2023-11-27	30.250	30.400	29.600	29.650	29.378	878,664
2023-11-24	30.600	30.700	30.200	30.200	29.923	544,090
2023-11-23	30.750	30.950	30.250	30.400	30.122	788,180
2023-11-22	30.500	30.900	30.100	30.750	30.468	773,413
2023-11-21	30.950	31.200	30.500	30.600	30.320	1,606,702
2023-11-20	30.000	30.650	30.000	30.550	30.270	1,090,783
2023-11-17	29.850	30.100	29.700	30.000	29.725	742,611
2023-11-16	29.900	30.100	29.650	30.050	29.775	948,300
2023-11-15	29.600	30.050	29.500	29.850	29.577	1,305,326
2023-11-14	28.950	29.450	28.850	29.300	29.032	991,462
2023-11-13	29.000	29.200	28.700	28.950	28.685	864,130
2023-11-10	29.500	29.600	28.900	28.900	28.635	1,237,252
2023-11-09	30.550	30.550	29.600	29.600	29.329	1,808,610
2023-11-08	30.050	30.850	30.050	30.500	30.221	1,117,929
2023-11-07	30.300	30.300	29.850	30.000	29.725	773,300
2023-11-06	30.900	31.000	30.300	30.450	30.171	1,176,165

← NewerPage 12 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.