Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	27.850	28.250	27.400	27.750	26.381	8,696,586
2022-08-08	27.300	28.500	27.100	28.250	26.856	12,570,334
2022-08-05	27.250	28.150	27.050	28.050	26.666	17,755,059
2022-08-04	27.200	27.750	26.250	27.100	25.763	19,212,150
2022-08-03	28.450	28.700	27.000	27.500	26.143	32,075,699
2022-08-02	29.000	30.150	28.650	29.600	28.140	27,569,977
2022-08-01	29.800	30.450	29.200	29.650	28.187	39,156,637
2022-07-29	28.500	31.000	28.050	29.600	28.140	76,431,862
2022-07-28	27.800	29.000	27.350	28.250	26.856	93,540,844
2022-07-27	25.450	26.650	25.200	26.650	25.335	30,465,110
2022-07-26	25.100	25.350	24.200	24.250	23.054	6,486,099
2022-07-25	24.800	26.000	24.750	25.200	23.957	15,723,139
2022-07-22	24.850	25.350	24.600	24.950	23.719	5,609,424
2022-07-21	24.800	25.200	24.250	25.200	23.957	9,048,074
2022-07-20	26.050	26.200	24.900	25.050	23.814	11,232,107
2022-07-19	25.300	25.550	24.750	25.300	24.052	8,472,464
2022-07-18	25.250	26.400	25.000	25.650	24.385	24,908,902
2022-07-15	25.000	25.700	24.300	25.000	23.767	66,700,873
2022-07-14	22.400	24.750	22.100	24.750	23.529	29,249,333
2022-07-13	23.700	24.300	22.500	22.500	21.390	14,611,648
2022-07-12	22.850	23.000	21.750	22.100	21.010	9,988,338
2022-07-11	23.000	23.300	22.200	23.150	22.008	13,426,828
2022-07-08	22.700	23.850	22.000	22.800	21.675	44,960,808
2022-07-07	20.250	21.700	20.250	21.700	20.630	10,446,695
2022-07-06	20.250	20.800	19.550	19.750	18.776	6,972,128
2022-07-05	20.550	20.800	20.150	20.350	19.346	11,196,826
2022-07-04	18.950	18.950	18.950	18.950	18.015	673,958
2022-07-01	18.100	18.350	17.250	17.250	16.399	732,727
2022-06-30	18.500	18.550	18.050	18.150	17.255	480,536
2022-06-29	18.500	18.650	18.300	18.500	17.587	192,070
2022-06-28	18.800	18.800	18.400	18.550	17.635	138,265
2022-06-27	18.700	18.850	18.500	18.700	17.778	303,250
2022-06-24	18.300	18.550	18.200	18.300	17.397	239,888
2022-06-23	17.900	18.300	17.850	18.050	17.160	593,381
2022-06-22	18.750	18.750	18.000	18.150	17.255	522,917
2022-06-21	18.000	18.650	18.000	18.550	17.635	402,061
2022-06-20	18.650	18.850	17.850	17.850	16.970	581,320
2022-06-17	18.500	18.950	18.500	18.650	17.730	362,060
2022-06-16	19.650	19.650	18.850	18.850	17.920	389,913
2022-06-15	19.250	19.650	19.250	19.400	18.443	369,343
2022-06-14	18.750	19.250	18.750	19.250	18.300	400,220
2022-06-13	19.150	19.300	19.100	19.100	18.158	326,080
2022-06-10	19.350	19.600	19.350	19.550	18.586	216,200
2022-06-09	19.350	19.550	19.350	19.450	18.491	132,102
2022-06-08	19.600	19.650	19.350	19.400	18.443	381,810
2022-06-07	19.950	20.000	19.800	19.800	18.348	566,056
2022-06-06	20.000	20.100	19.900	19.950	18.487	372,035
2022-06-02	20.050	20.100	19.900	19.950	18.487	224,000
2022-06-01	19.950	20.300	19.950	20.050	18.580	532,000
2022-05-31	20.200	20.200	19.950	19.950	18.487	276,100
2022-05-30	19.950	20.200	19.950	20.000	18.533	356,002
2022-05-27	20.000	20.000	19.700	19.750	18.302	351,000
2022-05-26	19.700	19.800	19.550	19.700	18.255	395,648
2022-05-25	19.350	19.750	19.200	19.700	18.255	660,465
2022-05-24	19.300	19.500	19.200	19.200	17.792	374,001
2022-05-23	19.250	19.300	19.100	19.250	17.838	312,135
2022-05-20	19.000	19.250	19.000	19.150	17.746	244,156
2022-05-19	18.550	19.150	18.550	19.050	17.653	325,150
2022-05-18	19.400	19.400	19.100	19.150	17.746	521,214
2022-05-17	19.350	19.350	19.150	19.300	17.885	309,584

← NewerPage 18 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.