Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	27.200	27.250	26.300	26.300	25.003	5,071,080
2023-02-07	26.500	26.900	26.350	26.700	25.383	4,613,139
2023-02-06	26.200	26.500	26.100	26.350	25.050	2,422,977
2023-02-03	26.550	26.600	26.100	26.100	24.813	2,509,200
2023-02-02	26.300	26.600	26.150	26.450	25.145	3,030,400
2023-02-01	26.200	26.250	25.850	26.100	24.813	1,784,168
2023-01-31	25.650	26.000	25.500	25.900	24.622	1,577,094
2023-01-30	25.500	25.650	25.200	25.600	24.337	1,438,912
2023-01-17	25.050	25.300	25.000	25.100	23.862	1,232,698
2023-01-16	25.150	25.300	24.950	24.950	23.719	921,804
2023-01-13	25.750	25.750	25.000	25.100	23.862	1,731,000
2023-01-12	25.900	25.950	25.500	25.500	24.242	1,602,250
2023-01-11	26.100	26.100	25.700	25.750	24.480	2,076,274
2023-01-10	25.800	26.250	25.800	25.800	24.527	3,818,050
2023-01-09	26.150	26.850	25.750	25.950	24.670	11,695,902
2023-01-06	26.050	26.050	25.550	25.750	24.480	4,898,172
2023-01-05	27.250	27.700	26.000	26.100	24.813	25,921,862
2023-01-04	26.000	26.800	25.900	26.800	25.478	6,199,798
2023-01-03	24.000	24.400	23.850	24.400	23.196	819,362
2022-12-30	24.300	24.350	23.850	23.950	22.769	851,797
2022-12-29	23.800	23.850	23.450	23.850	22.674	1,065,764
2022-12-28	24.300	24.550	23.800	23.950	22.769	1,317,500
2022-12-27	24.300	24.550	24.200	24.400	23.196	1,143,267
2022-12-26	24.500	24.500	24.100	24.150	22.959	977,926
2022-12-23	24.100	24.200	23.700	24.150	22.959	1,039,010
2022-12-22	24.600	24.600	24.150	24.250	23.054	997,602
2022-12-21	24.400	24.550	24.000	24.150	22.959	1,232,169
2022-12-20	24.700	25.750	24.100	24.100	22.911	2,943,947
2022-12-19	25.200	25.200	24.700	24.700	23.482	1,810,166
2022-12-16	26.350	26.350	25.350	25.400	24.147	4,176,094
2022-12-15	26.150	26.650	25.950	26.500	25.193	2,412,105
2022-12-14	25.950	26.150	25.800	26.150	24.860	973,682
2022-12-13	26.400	26.450	25.800	25.800	24.527	1,264,500
2022-12-12	26.150	26.250	25.800	26.100	24.813	1,481,325
2022-12-09	26.950	26.950	26.250	26.250	24.955	1,331,417
2022-12-08	26.300	26.750	26.250	26.550	25.240	1,139,271
2022-12-07	27.100	27.300	26.150	26.250	24.955	3,243,496
2022-12-06	27.600	27.700	27.050	27.100	25.763	2,590,418
2022-12-05	28.000	28.050	27.400	27.600	26.239	5,693,910
2022-12-02	26.850	27.700	26.850	27.600	26.239	4,845,499
2022-12-01	27.500	27.500	26.650	27.300	25.953	5,828,536
2022-11-30	27.550	28.100	27.050	27.150	25.811	13,636,931
2022-11-29	25.500	27.700	25.350	27.200	25.858	13,580,608
2022-11-28	25.350	25.750	24.950	25.400	24.147	1,855,509
2022-11-25	25.300	25.900	25.300	25.450	24.195	2,967,725
2022-11-24	25.250	25.400	25.100	25.300	24.052	1,113,711
2022-11-23	25.150	25.200	25.000	25.000	23.767	1,087,707
2022-11-22	25.350	25.500	24.900	24.900	23.672	1,708,517
2022-11-21	25.300	25.650	25.100	25.300	24.052	1,185,270
2022-11-18	25.650	25.850	25.100	25.100	23.862	2,474,313
2022-11-17	25.200	25.850	25.200	25.650	24.385	3,319,188
2022-11-16	25.450	25.600	25.150	25.250	24.004	1,524,768
2022-11-15	25.650	25.900	25.050	25.350	24.100	2,739,239
2022-11-14	25.500	25.800	25.250	25.800	24.527	2,033,619
2022-11-11	26.250	26.250	25.200	25.200	23.957	3,187,995
2022-11-10	25.800	26.050	25.250	25.500	24.242	2,667,167
2022-11-09	26.450	26.650	25.800	25.800	24.527	5,202,348
2022-11-08	26.300	27.200	26.150	26.200	24.908	10,531,208
2022-11-07	26.100	26.100	25.600	26.000	24.717	3,136,186
2022-11-04	25.750	26.100	25.450	25.850	24.575	6,221,283

← NewerPage 16 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.