Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	38.950	39.500	38.050	38.500	38.147	4,987,425
2023-08-08	40.500	40.500	38.250	39.000	38.643	6,598,072
2023-08-07	40.100	40.400	38.700	39.900	39.535	6,636,029
2023-08-04	39.850	40.450	39.250	39.750	39.386	9,516,219
2023-08-02	44.000	44.650	40.500	41.050	40.674	14,995,486
2023-08-01	45.200	46.350	43.000	43.250	42.854	16,046,173
2023-07-31	47.500	49.000	45.500	45.600	45.182	24,764,631
2023-07-28	46.800	46.900	44.300	45.900	45.480	13,609,969
2023-07-27	47.650	48.950	46.800	46.800	46.371	13,180,508
2023-07-26	48.350	49.800	46.300	46.700	46.272	16,275,327
2023-07-25	50.300	51.300	47.800	48.300	47.858	21,011,308
2023-07-24	49.000	52.000	48.350	49.700	49.245	26,903,751
2023-07-21	46.050	51.100	45.150	49.600	49.146	31,434,222
2023-07-20	47.400	49.750	46.600	47.450	47.015	25,394,062
2023-07-19	51.000	53.400	47.050	48.150	47.709	44,499,500
2023-07-18	54.500	56.500	48.250	49.600	49.146	64,657,222
2023-07-17	48.550	51.500	48.500	51.500	51.028	26,643,724
2023-07-14	45.200	46.900	44.000	46.900	46.470	55,586,245
2023-07-13	39.500	42.650	39.450	42.650	42.259	32,466,592
2023-07-12	40.450	40.800	38.600	38.800	38.445	18,836,896
2023-07-11	38.800	40.450	37.600	39.950	39.584	31,310,894
2023-07-10	40.650	41.500	38.750	39.050	38.692	45,533,249
2023-07-07	37.000	40.250	36.900	40.250	39.881	58,063,722
2023-07-06	36.100	38.350	36.050	36.600	36.265	24,944,057
2023-07-05	38.600	38.950	37.000	37.000	35.175	26,969,848
2023-07-04	36.000	38.750	35.850	38.750	36.839	37,041,811
2023-07-03	33.000	35.250	32.150	35.250	33.511	31,681,347
2023-06-30	32.200	32.600	31.200	32.050	30.469	25,858,703
2023-06-29	30.100	32.900	29.850	31.800	30.231	81,038,277
2023-06-28	28.850	30.050	28.700	30.050	28.568	20,993,778
2023-06-27	27.550	27.600	27.050	27.350	26.001	1,625,332
2023-06-26	27.750	27.800	27.400	27.600	26.239	770,872
2023-06-21	27.700	27.950	27.550	27.750	26.381	1,135,331
2023-06-20	27.700	27.750	27.350	27.550	26.191	833,867
2023-06-19	27.800	28.150	27.500	27.550	26.191	1,948,701
2023-06-16	27.450	28.250	27.350	27.750	26.381	4,337,032
2023-06-15	27.300	27.400	27.200	27.300	25.953	813,355
2023-06-14	27.100	27.300	27.100	27.250	25.906	900,500
2023-06-13	26.950	27.150	26.950	27.100	25.763	698,052
2023-06-12	27.400	27.400	26.850	26.850	25.526	1,028,246
2023-06-09	26.700	27.200	26.700	27.100	25.763	962,379
2023-06-08	27.000	27.050	26.700	26.700	25.383	1,213,100
2023-06-07	27.250	27.250	27.000	27.000	25.668	1,058,944
2023-06-06	27.800	27.800	27.100	27.100	25.763	1,509,135
2023-06-05	27.500	27.800	27.450	27.550	26.191	2,016,445
2023-06-02	27.400	27.400	27.100	27.300	25.953	1,297,890
2023-06-01	27.300	27.300	27.050	27.050	25.716	1,103,039
2023-05-31	27.000	27.250	26.950	27.200	25.858	1,798,910
2023-05-30	26.750	26.850	26.550	26.850	25.526	1,042,415
2023-05-29	26.200	26.700	26.200	26.700	25.383	1,185,700
2023-05-26	26.500	26.550	26.100	26.150	24.860	1,284,100
2023-05-25	26.750	26.750	26.300	26.400	25.098	793,514
2023-05-24	26.600	26.600	26.400	26.500	25.193	841,961
2023-05-23	26.850	26.850	26.550	26.600	25.288	888,658
2023-05-22	26.450	26.750	26.450	26.700	25.383	1,272,815
2023-05-19	26.500	26.550	26.250	26.450	25.145	1,086,706
2023-05-18	26.350	26.500	26.300	26.350	25.050	968,412
2023-05-17	26.500	26.500	26.100	26.200	24.908	987,026
2023-05-16	26.000	26.300	26.000	26.100	24.813	770,711
2023-05-15	25.750	25.950	25.700	25.900	24.622	708,696

← NewerPage 14 of 21 · 1,222 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.