Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	19.350	19.350	19.150	19.300	17.885	309,584
2022-05-16	19.150	19.400	18.950	19.000	17.607	432,407
2022-05-13	18.750	19.000	18.650	18.950	17.560	389,955
2022-05-12	18.950	19.000	18.500	18.500	17.143	747,003
2022-05-11	19.200	19.300	18.900	18.950	17.560	495,267
2022-05-10	18.500	19.300	18.400	19.200	17.792	887,950
2022-05-09	19.450	19.600	18.800	18.800	17.421	1,191,160
2022-05-06	19.400	20.000	19.350	19.750	18.302	1,064,112
2022-05-05	20.800	20.950	20.200	20.250	18.765	2,482,239
2022-05-04	20.800	21.000	20.250	20.850	19.321	1,491,495
2022-05-03	20.150	21.100	20.100	20.600	19.089	2,792,618
2022-04-29	20.950	21.950	20.450	20.450	18.950	14,052,920
2022-04-28	18.900	20.550	18.900	20.150	18.672	4,650,857
2022-04-27	18.650	19.050	18.350	18.950	17.560	449,440
2022-04-26	19.050	19.200	18.900	19.000	17.607	361,494
2022-04-25	19.350	19.350	18.900	18.950	17.560	405,139
2022-04-22	19.750	19.750	19.500	19.700	18.255	165,198
2022-04-21	19.600	19.800	19.600	19.750	18.302	307,001
2022-04-20	19.750	19.800	19.400	19.550	18.116	659,399
2022-04-19	19.400	20.100	19.350	19.600	18.163	1,608,396
2022-04-18	19.000	19.100	18.700	18.750	17.375	317,248
2022-04-15	19.100	19.100	18.800	19.000	17.607	263,000
2022-04-14	19.300	19.350	19.000	19.100	17.699	212,001
2022-04-13	18.950	19.300	18.950	19.200	17.792	242,931
2022-04-12	18.850	19.000	18.650	18.800	17.421	337,566
2022-04-11	19.550	19.550	18.900	18.950	17.560	676,855
2022-04-08	19.300	19.750	19.300	19.500	18.070	745,350
2022-04-07	19.800	19.800	19.150	19.250	17.838	778,000
2022-04-06	19.900	19.900	19.550	19.700	18.255	536,505
2022-04-01	19.800	19.900	19.650	19.800	18.348	495,501
2022-03-31	20.250	20.250	19.850	19.900	18.441	609,071
2022-03-30	20.150	20.250	20.050	20.100	18.626	317,067
2022-03-29	20.300	20.400	20.050	20.100	18.626	529,511
2022-03-28	20.650	20.700	20.100	20.150	18.672	880,451
2022-03-25	20.650	20.800	20.500	20.700	19.182	1,430,031
2022-03-24	20.350	20.650	20.350	20.450	18.950	937,092
2022-03-23	20.500	20.500	20.250	20.300	18.811	406,477
2022-03-22	20.450	20.500	20.200	20.400	18.904	544,269
2022-03-21	20.300	20.900	20.300	20.450	18.950	583,100
2022-03-18	20.400	20.450	20.100	20.300	18.811	702,515
2022-03-17	20.250	20.300	19.900	20.200	18.719	956,123
2022-03-16	20.150	20.150	19.750	19.900	18.441	452,805
2022-03-15	20.500	20.650	20.000	20.000	18.533	869,128
2022-03-14	20.550	20.800	20.350	20.450	18.950	583,593
2022-03-11	20.550	20.750	20.350	20.450	18.950	389,987
2022-03-10	20.750	21.000	20.500	20.550	19.043	1,086,200
2022-03-09	20.500	20.900	20.250	20.500	18.997	663,239
2022-03-08	20.550	20.900	20.200	20.250	18.765	614,014
2022-03-07	20.600	21.200	20.150	20.550	19.043	996,676
2022-03-04	20.950	21.050	20.800	20.900	19.367	376,894
2022-03-03	21.700	21.700	21.050	21.050	19.506	397,915
2022-03-02	20.900	21.350	20.850	21.300	19.738	350,746
2022-03-01	20.700	21.600	20.700	20.950	19.414	1,092,053
2022-02-25	20.600	21.300	20.300	20.600	19.089	971,371
2022-02-24	21.000	21.200	20.300	20.450	18.950	1,036,805
2022-02-23	21.150	21.450	21.000	21.250	19.692	424,688
2022-02-22	21.600	22.000	21.100	21.150	19.599	742,898
2022-02-21	22.000	22.250	21.650	21.900	20.294	998,985
2022-02-18	20.900	22.050	20.900	21.750	20.155	1,343,870
2022-02-17	21.250	21.400	21.100	21.100	19.553	296,036

← NewerPage 19 of 21 · 1,217 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.