Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	26.200	26.250	25.600	25.700	24.432	1,483,698
2023-05-10	26.050	26.300	26.050	26.200	24.908	632,000
2023-05-09	26.700	26.700	26.050	26.050	24.765	1,568,200
2023-05-08	26.550	26.750	26.550	26.650	25.335	1,262,643
2023-05-05	26.150	26.600	26.150	26.350	25.050	1,646,225
2023-05-04	26.100	26.400	26.050	26.300	25.003	2,268,050
2023-05-03	26.400	26.400	25.850	25.850	24.575	2,535,902
2023-05-02	26.250	26.500	26.100	26.450	25.145	1,366,420
2023-04-28	26.250	26.350	25.900	26.000	24.717	3,191,353
2023-04-27	26.100	26.350	25.850	26.150	24.860	907,473
2023-04-26	25.900	26.200	25.750	26.150	24.860	1,352,139
2023-04-25	26.950	27.050	25.900	26.000	24.717	2,649,008
2023-04-24	26.900	27.200	26.700	26.900	25.573	1,094,310
2023-04-21	28.050	28.250	26.750	26.850	25.526	4,105,365
2023-04-20	28.650	28.900	28.100	28.200	26.809	2,408,446
2023-04-19	28.900	28.950	28.400	28.800	27.379	1,817,901
2023-04-18	29.150	29.950	28.700	28.700	27.284	8,203,789
2023-04-17	28.750	29.250	28.650	29.050	27.617	3,855,946
2023-04-14	28.400	28.800	28.350	28.550	27.142	1,746,041
2023-04-13	28.700	28.800	28.300	28.300	26.904	2,138,424
2023-04-12	28.600	28.900	28.500	28.800	27.379	2,216,533
2023-04-11	28.600	28.750	28.550	28.600	27.189	2,138,420
2023-04-10	28.350	28.600	28.200	28.500	27.094	2,335,010
2023-04-07	28.500	28.600	28.150	28.150	26.761	1,709,614
2023-04-06	27.800	28.500	27.650	28.350	26.952	2,734,489
2023-03-31	28.600	28.600	27.750	27.800	26.429	3,757,329
2023-03-30	27.550	28.550	27.500	28.300	26.904	5,306,139
2023-03-29	27.500	27.600	27.150	27.400	26.048	1,124,051
2023-03-28	28.050	28.050	27.300	27.300	25.953	2,587,805
2023-03-27	27.650	28.200	27.650	28.050	26.666	1,526,101
2023-03-24	28.000	28.050	27.650	27.700	26.334	1,360,548
2023-03-23	27.600	28.100	27.500	27.900	26.524	1,991,005
2023-03-22	27.750	27.800	27.550	27.650	26.286	942,811
2023-03-21	27.400	27.700	27.300	27.550	26.191	1,301,965
2023-03-20	27.200	27.350	27.000	27.250	25.906	959,213
2023-03-17	27.300	27.450	27.150	27.150	25.811	1,493,000
2023-03-16	27.800	27.950	26.800	26.900	25.573	3,768,453
2023-03-15	28.600	28.700	28.000	28.000	26.619	2,033,972
2023-03-14	28.250	28.600	28.000	28.250	26.856	2,153,258
2023-03-13	27.500	28.400	27.350	28.400	26.999	3,530,490
2023-03-10	28.600	28.650	28.000	28.100	26.714	3,948,150
2023-03-09	29.600	29.650	28.700	28.950	27.522	5,509,210
2023-03-08	28.750	29.650	28.400	29.400	27.950	9,730,582
2023-03-07	28.500	28.950	28.500	28.800	27.379	4,328,461
2023-03-06	28.500	28.950	28.350	28.450	27.047	4,996,278
2023-03-03	28.950	29.000	28.350	28.500	27.094	11,641,470
2023-03-02	28.050	29.350	27.850	29.200	27.760	22,375,941
2023-03-01	27.700	28.700	27.550	27.600	26.239	14,566,800
2023-02-24	27.150	27.300	26.900	27.250	25.906	3,026,650
2023-02-23	26.800	27.050	26.800	26.850	25.526	1,432,513
2023-02-22	26.850	26.850	26.350	26.650	25.335	1,827,290
2023-02-21	27.100	27.350	26.900	27.050	25.716	3,101,710
2023-02-20	27.050	27.200	26.800	26.950	25.621	2,402,514
2023-02-17	26.500	26.800	26.400	26.800	25.478	2,248,982
2023-02-16	26.400	26.700	26.400	26.500	25.193	1,395,001
2023-02-15	26.200	26.400	26.050	26.300	25.003	970,753
2023-02-14	26.350	26.450	26.200	26.200	24.908	877,010
2023-02-13	25.850	26.400	25.850	26.200	24.908	1,650,247
2023-02-10	26.400	26.450	25.900	25.950	24.670	1,661,289
2023-02-09	26.200	26.400	26.050	26.250	24.955	1,703,073

← NewerPage 15 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.