Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	25.400	25.750	24.950	25.600	24.337	3,329,801
2022-11-02	25.400	25.600	25.100	25.450	24.195	2,613,500
2022-11-01	24.800	25.400	24.700	25.400	24.147	2,581,592
2022-10-31	24.450	25.200	24.300	24.800	23.577	2,724,501
2022-10-28	24.700	24.850	24.000	24.000	22.816	2,224,359
2022-10-27	24.250	24.800	24.250	24.700	23.482	2,415,250
2022-10-26	24.850	25.100	23.950	24.000	22.816	5,604,270
2022-10-25	25.050	25.100	24.500	24.600	23.387	1,453,387
2022-10-24	24.900	25.350	24.700	24.800	23.577	1,977,051
2022-10-21	25.450	25.450	24.300	24.300	23.101	3,159,637
2022-10-20	25.400	25.700	24.900	25.250	24.004	3,875,001
2022-10-19	25.550	26.200	25.150	25.400	24.147	4,787,682
2022-10-18	25.800	25.800	25.150	25.350	24.100	2,975,265
2022-10-17	23.900	25.100	23.600	25.100	23.862	3,386,100
2022-10-14	24.250	24.750	24.050	24.500	23.291	3,448,575
2022-10-13	25.000	25.000	23.100	23.250	22.103	7,355,310
2022-10-12	25.000	25.150	24.200	25.000	23.767	8,182,175
2022-10-11	26.550	28.000	24.650	24.950	23.719	38,678,770
2022-10-07	27.350	28.550	27.100	27.250	25.906	12,413,085
2022-10-06	28.000	28.150	27.050	27.450	26.096	15,789,805
2022-10-05	26.800	27.700	26.700	27.700	26.334	3,510,448
2022-10-04	25.100	25.350	24.800	25.200	23.957	2,083,192
2022-10-03	24.550	24.950	24.250	24.500	23.291	1,805,016
2022-09-30	23.800	24.650	23.300	24.550	23.339	2,082,100
2022-09-29	24.500	24.850	24.150	24.300	23.101	2,935,055
2022-09-28	25.100	25.300	23.650	23.700	22.531	3,949,662
2022-09-27	25.150	25.400	24.550	25.250	24.004	3,035,046
2022-09-26	26.000	26.100	24.750	24.850	23.624	5,928,131
2022-09-23	27.900	28.000	26.550	26.550	25.240	4,503,179
2022-09-22	26.800	27.850	26.750	27.850	26.476	2,812,563
2022-09-21	27.800	27.900	27.100	27.300	25.953	3,780,037
2022-09-20	28.300	28.450	27.800	27.900	26.524	2,270,327
2022-09-19	28.450	28.450	27.800	27.900	26.524	3,176,030
2022-09-16	29.050	29.200	28.200	28.250	26.856	3,987,593
2022-09-15	29.450	30.000	29.000	29.050	27.617	6,740,202
2022-09-14	28.000	29.350	27.900	29.300	27.855	3,752,867
2022-09-13	29.600	29.750	28.900	29.100	27.665	5,200,465
2022-09-12	28.950	29.400	28.400	29.400	27.950	5,669,512
2022-09-08	28.400	28.600	28.200	28.500	27.094	3,328,235
2022-09-07	28.250	28.500	27.650	28.000	26.619	5,202,010
2022-09-06	29.350	30.100	27.850	28.000	26.619	15,222,445
2022-09-05	30.100	30.800	28.850	28.850	27.427	15,302,566
2022-09-02	29.700	30.800	29.200	29.650	28.187	18,304,615
2022-09-01	29.300	29.800	29.000	29.600	28.140	7,984,616
2022-08-31	29.000	29.600	28.850	29.350	27.902	7,405,829
2022-08-30	27.600	29.600	27.550	29.200	27.760	13,826,631
2022-08-29	27.300	27.900	27.100	27.350	26.001	7,399,051
2022-08-26	30.000	30.200	28.800	28.850	27.427	14,465,178
2022-08-25	28.600	30.250	28.450	29.800	28.330	21,274,079
2022-08-24	28.650	28.950	28.400	28.450	27.047	4,559,600
2022-08-23	28.800	29.350	28.500	28.650	27.237	7,030,633
2022-08-22	28.800	29.250	28.300	29.150	27.712	5,939,000
2022-08-19	29.300	29.800	29.000	29.050	27.617	9,693,631
2022-08-18	29.300	29.500	28.700	29.450	27.997	9,841,539
2022-08-17	29.550	30.150	29.150	29.350	27.902	17,370,812
2022-08-16	30.950	31.400	29.250	29.400	27.950	73,847,180
2022-08-15	28.100	30.450	28.050	30.450	28.948	37,370,751
2022-08-12	27.550	28.200	27.350	27.700	26.334	11,917,757
2022-08-11	28.000	28.300	27.200	27.200	25.858	8,423,072
2022-08-10	27.450	28.000	27.350	27.700	26.334	7,070,321

← NewerPage 17 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.