Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	20.950	21.300	20.950	21.200	19.645	357,687
2022-02-15	21.000	21.100	20.700	20.750	19.228	281,902
2022-02-14	21.550	21.550	20.850	20.900	19.367	465,024
2022-02-11	21.200	21.600	21.150	21.600	20.016	443,909
2022-02-10	21.600	21.750	21.300	21.500	19.923	496,805
2022-02-09	21.700	21.900	21.450	21.750	20.155	451,392
2022-02-08	21.450	21.800	21.200	21.700	20.109	437,499
2022-02-07	20.800	21.300	20.650	21.200	19.645	370,981
2022-01-26	20.900	21.300	20.600	20.750	19.228	595,805
2022-01-25	21.100	21.400	20.800	20.900	19.367	628,902
2022-01-24	21.100	21.200	20.400	21.100	19.553	623,261
2022-01-21	21.850	21.950	21.250	21.250	19.692	566,048
2022-01-20	21.850	22.000	21.650	21.850	20.248	397,575
2022-01-19	21.750	22.000	21.600	21.900	20.294	345,151
2022-01-18	21.900	22.250	21.800	22.000	20.387	520,499
2022-01-17	21.950	22.100	21.450	21.900	20.294	608,350
2022-01-14	22.000	22.000	21.150	21.250	19.692	953,697
2022-01-13	21.900	22.050	21.550	22.000	20.387	889,594
2022-01-12	22.100	22.250	21.500	21.700	20.109	1,317,501
2022-01-11	22.650	22.700	22.100	22.100	20.479	997,613
2022-01-10	22.300	22.950	22.200	22.650	20.989	463,001
2022-01-07	23.350	23.350	22.500	22.550	20.896	1,461,050
2022-01-06	23.450	23.500	23.150	23.300	21.591	857,123
2022-01-05	23.900	24.100	23.500	23.550	21.823	1,351,902
2022-01-04	24.100	24.600	23.750	23.750	22.008	2,851,708
2022-01-03	23.900	24.150	23.650	24.050	22.286	1,515,940
2021-12-30	24.000	24.050	23.800	23.850	22.101	879,970
2021-12-29	24.000	24.000	23.850	23.950	22.194	833,565
2021-12-28	24.300	24.450	23.850	24.200	22.425	1,867,993
2021-12-27	23.900	24.300	23.700	24.100	22.333	1,305,824
2021-12-24	24.000	24.050	23.700	23.700	21.962	1,142,139
2021-12-23	24.100	24.150	23.700	23.850	22.101	1,463,832
2021-12-22	24.400	24.400	23.650	23.800	22.055	1,282,843
2021-12-21	23.950	24.200	23.600	23.950	22.194	1,096,663
2021-12-20	24.250	24.450	23.750	23.800	22.055	1,813,513
2021-12-17	25.050	25.050	24.100	24.150	22.379	2,789,935
2021-12-16	25.500	25.750	24.900	24.900	23.074	3,263,352
2021-12-15	25.000	25.750	24.800	25.100	23.259	4,976,436
2021-12-14	26.500	27.500	24.750	25.000	23.167	29,637,556
2021-12-13	24.500	26.350	24.450	26.300	24.371	16,690,251
2021-12-10	24.250	25.050	24.250	24.350	22.564	7,790,099
2021-12-09	24.250	25.200	24.050	24.050	22.286	10,989,843
2021-12-08	24.100	24.350	23.850	23.850	22.101	1,902,219
2021-12-07	24.150	24.300	23.750	23.800	22.055	1,694,314
2021-12-06	23.850	24.400	23.500	24.000	22.240	4,067,901
2021-12-03	24.100	24.600	24.000	24.100	22.333	3,175,562
2021-12-02	24.650	25.400	24.200	24.400	22.611	8,096,402
2021-12-01	24.200	24.650	23.600	24.650	22.842	4,982,629
2021-11-30	25.900	26.950	24.700	24.700	22.889	15,829,097
2021-11-29	22.600	24.900	22.600	24.600	22.796	11,130,898
2021-11-26	23.000	23.350	22.050	22.650	20.989	2,315,610
2021-11-25	23.600	23.750	23.000	23.100	21.406	1,084,336
2021-11-24	23.650	23.650	23.200	23.400	21.684	1,029,446
2021-11-23	23.800	24.400	23.500	23.550	21.823	3,497,980
2021-11-22	23.400	24.350	23.400	24.200	22.425	4,566,204
2021-11-19	23.500	23.850	23.100	23.400	21.684	1,869,500
2021-11-18	23.650	24.550	23.200	23.500	21.777	12,080,225
2021-11-17	24.350	25.100	23.850	23.950	22.194	5,043,525
2021-11-16	24.750	25.800	24.300	24.300	22.518	7,386,315
2021-11-15	23.500	25.200	23.300	24.750	22.935	8,242,357

← NewerPage 20 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.