Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.900	26.050	25.250	25.500	25.500	511,200
2026-07-22	25.850	26.100	25.750	25.800	25.800	624,154
2026-07-21	25.250	25.750	25.250	25.600	25.600	445,200
2026-07-20	25.900	25.900	24.200	25.200	25.200	837,285
2026-07-17	26.650	26.700	25.250	25.500	25.500	1,296,500
2026-07-16	27.500	27.550	26.900	27.200	27.200	438,902
2026-07-15	27.000	27.450	26.900	27.300	27.300	452,308
2026-07-14	27.550	27.700	26.150	26.850	26.850	1,281,120
2026-07-13	28.200	28.350	27.400	27.400	27.400	711,250
2026-07-10	27.900	27.900	27.900	27.900	27.900	0
2026-07-09	28.450	28.900	27.900	27.900	27.900	618,923
2026-07-08	28.150	28.400	27.500	28.100	28.100	966,491
2026-07-07	29.350	29.450	28.000	28.050	28.050	1,512,100
2026-07-06	29.500	29.800	29.100	29.100	29.100	2,199,441
2026-07-03	28.050	30.400	27.900	29.700	29.700	4,599,062
2026-07-02	27.700	28.100	27.450	28.000	28.000	537,453
2026-07-01	28.500	28.650	27.700	27.750	27.750	723,387
2026-06-30	27.850	28.450	27.600	28.250	28.250	801,887
2026-06-29	26.900	27.850	26.900	27.450	27.450	847,858
2026-06-26	27.750	28.000	26.800	26.900	26.900	2,258,616
2026-06-25	28.800	28.800	28.000	28.050	28.050	1,237,000
2026-06-24	28.200	29.000	28.200	28.600	28.600	1,263,482
2026-06-23	29.650	29.800	28.400	28.500	28.500	1,572,499
2026-06-22	29.700	29.950	29.300	29.450	29.450	1,522,666
2026-06-18	29.750	30.150	29.400	29.450	29.450	1,138,348
2026-06-17	29.050	30.050	28.600	29.650	29.650	1,376,278
2026-06-16	30.550	30.550	28.950	28.950	28.950	1,497,586
2026-06-15	29.500	30.400	29.350	29.750	29.750	2,221,186
2026-06-12	29.400	29.800	28.800	28.800	28.800	1,699,945
2026-06-11	27.750	28.600	27.350	28.600	28.600	1,661,300
2026-06-10	28.150	29.250	27.800	27.850	27.850	2,396,658
2026-06-09	28.500	28.900	28.000	28.700	28.700	1,800,097
2026-06-08	27.550	28.450	27.500	28.400	28.400	2,498,210
2026-06-05	31.600	31.600	30.050	30.450	30.450	1,997,066
2026-06-04	32.450	32.500	31.150	31.250	31.250	2,453,609
2026-06-03	33.600	33.600	32.400	32.550	32.550	2,880,785
2026-06-02	32.500	33.250	31.500	33.150	33.150	3,692,294
2026-06-01	33.400	34.550	32.650	33.000	33.000	5,279,880
2026-05-29	32.300	33.350	31.700	32.650	32.650	5,434,732
2026-05-28	30.800	33.500	30.800	31.450	31.450	8,800,650
2026-05-27	31.300	31.900	30.300	30.500	30.500	1,948,734
2026-05-26	32.600	32.600	30.650	31.050	31.050	2,833,902
2026-05-25	32.200	32.750	31.650	32.300	32.300	4,181,558
2026-05-22	30.900	31.700	30.800	31.600	31.600	3,730,367
2026-05-21	30.300	30.800	30.200	30.700	30.700	1,525,936
2026-05-20	30.150	30.450	29.850	29.900	29.900	1,010,860
2026-05-19	30.000	30.850	29.750	30.100	30.100	2,175,845
2026-05-18	28.500	30.150	28.300	30.000	30.000	2,099,774
2026-05-15	29.850	29.850	28.350	28.650	28.650	2,073,569
2026-05-14	29.850	30.250	29.300	29.350	29.350	1,443,295
2026-05-13	29.850	29.900	29.300	29.400	29.400	1,680,227
2026-05-12	30.500	30.750	29.900	30.150	30.150	1,221,846
2026-05-11	30.200	30.600	29.700	30.000	30.000	1,494,322
2026-05-08	30.700	31.600	29.850	30.050	30.050	1,958,907
2026-05-07	30.400	31.200	30.050	30.700	30.700	2,327,010
2026-05-06	31.200	31.250	29.700	30.200	30.200	4,278,500
2026-05-05	30.900	31.400	30.650	31.400	31.400	2,117,122
2026-05-04	30.800	31.400	30.400	30.650	30.650	1,696,150
2026-04-30	30.750	31.000	30.200	30.250	30.250	1,591,313
2026-04-29	31.500	31.500	30.500	30.550	30.550	1,635,763

← NewerPage 2 of 21 · 1,220 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.