Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	30.350	30.700	30.050	30.650	30.369	1,580,111
2023-11-02	29.850	31.400	29.850	30.500	30.221	3,269,318
2023-11-01	30.250	30.300	29.400	29.500	29.230	1,212,000
2023-10-31	30.700	31.200	29.600	29.800	29.527	2,971,758
2023-10-30	29.250	31.950	29.250	30.850	30.567	5,671,000
2023-10-27	29.850	29.900	29.050	29.150	28.883	2,071,196
2023-10-26	30.500	30.650	29.900	29.900	29.626	1,066,436
2023-10-25	31.050	31.250	30.750	30.800	30.518	1,061,300
2023-10-24	30.250	30.750	30.150	30.700	30.419	806,001
2023-10-23	30.000	30.650	29.800	30.150	29.874	968,615
2023-10-20	30.750	30.750	29.650	30.150	29.874	2,284,000
2023-10-19	30.500	31.100	30.300	30.800	30.518	1,700,805
2023-10-18	31.100	31.400	30.300	30.900	30.617	2,207,400
2023-10-17	32.000	32.250	31.000	31.250	30.964	1,595,083
2023-10-16	32.300	32.300	31.350	31.600	31.311	1,234,084
2023-10-13	33.100	33.150	32.350	32.400	32.103	1,037,439
2023-10-12	32.400	33.100	32.250	33.100	32.797	1,522,400
2023-10-11	33.350	33.350	31.750	32.000	31.707	2,603,002
2023-10-06	33.650	33.650	32.850	33.000	32.698	1,655,297
2023-10-05	33.550	34.050	33.300	33.500	33.193	1,581,154
2023-10-04	34.100	34.950	33.150	33.200	32.896	5,675,210
2023-10-03	34.700	34.750	34.000	34.100	33.788	1,671,100
2023-10-02	34.000	34.900	33.700	34.600	34.283	2,276,478
2023-09-28	33.900	34.750	33.850	34.050	33.738	2,734,677
2023-09-27	33.750	33.750	33.100	33.400	33.094	1,323,678
2023-09-26	34.100	34.600	33.600	33.700	33.391	2,633,100
2023-09-25	33.400	34.450	33.350	34.350	34.035	1,537,869
2023-09-22	33.000	33.550	32.700	33.350	33.045	1,457,108
2023-09-21	33.750	33.750	33.000	33.200	32.896	2,573,782
2023-09-20	34.000	34.700	33.800	33.850	33.540	1,922,885
2023-09-19	34.450	35.250	33.750	34.000	33.689	2,779,511
2023-09-18	34.600	34.800	34.000	34.400	34.085	1,584,539
2023-09-15	35.700	35.950	34.700	34.850	34.531	3,089,355
2023-09-14	35.000	36.500	34.700	35.700	35.373	6,219,689
2023-09-13	34.000	35.650	34.000	34.500	34.184	4,350,092
2023-09-12	34.550	34.600	33.700	34.300	33.986	4,443,872
2023-09-11	35.500	35.500	33.900	34.050	33.738	4,660,658
2023-09-08	36.100	36.100	34.900	35.200	34.878	5,296,696
2023-09-07	37.000	37.100	36.050	36.150	35.819	3,242,253
2023-09-06	37.300	37.700	36.800	36.900	36.562	3,931,835
2023-09-05	36.850	37.150	36.350	36.700	36.364	3,516,433
2023-09-04	37.750	37.800	36.700	37.250	36.909	3,532,142
2023-09-01	38.900	39.000	37.600	37.750	37.404	3,839,087
2023-08-31	39.000	39.000	37.750	38.700	38.346	3,026,326
2023-08-30	39.000	39.300	38.450	38.550	38.197	3,406,869
2023-08-29	40.050	40.100	38.250	38.500	38.147	5,416,210
2023-08-28	41.100	41.150	38.850	39.200	38.841	8,398,827
2023-08-25	39.750	41.800	38.800	41.100	40.724	14,683,302
2023-08-24	42.000	44.950	39.800	40.500	40.129	42,614,675
2023-08-23	38.300	41.100	37.600	41.100	40.724	10,743,159
2023-08-22	37.450	38.800	37.000	37.400	37.057	10,763,020
2023-08-21	35.900	38.100	35.850	37.100	36.760	8,742,982
2023-08-18	37.600	37.650	35.650	35.850	35.522	5,407,195
2023-08-17	36.450	38.200	36.000	37.650	37.305	4,899,000
2023-08-16	36.400	36.800	35.650	36.750	36.413	3,352,895
2023-08-15	37.000	37.700	36.700	36.950	36.612	3,562,701
2023-08-14	37.050	37.100	36.000	36.450	36.116	3,482,743
2023-08-11	37.900	38.000	37.000	37.050	36.711	3,687,602
2023-08-10	38.500	38.500	36.500	37.200	36.859	5,045,064
2023-08-09	38.950	39.500	38.050	38.500	38.147	4,987,425

← NewerPage 13 of 21 · 1,216 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.