Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	31.250	31.350	30.750	31.350	31.350	1,705,936
2026-04-27	31.000	31.800	29.500	31.600	31.600	4,345,016
2026-04-24	31.450	31.750	30.000	30.600	30.600	4,480,084
2026-04-23	35.650	35.800	31.700	32.050	32.050	10,336,302
2026-04-22	35.000	35.200	34.500	35.200	35.200	3,771,633
2026-04-21	34.850	35.800	34.600	34.950	34.950	5,447,248
2026-04-20	36.850	36.850	34.400	34.650	34.650	11,401,284
2026-04-17	37.350	37.950	36.550	36.800	36.800	12,834,347
2026-04-16	35.400	38.500	35.200	37.750	37.750	35,368,507
2026-04-15	34.500	35.300	34.250	35.000	35.000	5,434,786
2026-04-14	35.600	36.000	34.050	34.350	34.350	6,690,401
2026-04-13	35.300	36.550	35.150	35.350	35.350	7,561,781
2026-04-10	36.950	37.500	35.250	35.850	35.850	12,192,342
2026-04-09	39.500	39.850	36.200	36.950	36.950	40,045,273
2026-04-08	34.500	36.950	34.200	36.950	36.950	21,559,791
2026-04-07	34.950	35.300	32.800	33.600	33.600	12,523,320
2026-04-02	35.650	36.900	32.700	32.850	32.850	26,201,174
2026-04-01	33.750	35.650	33.150	35.150	35.150	25,734,427
2026-03-31	33.650	34.800	32.350	32.450	32.450	10,542,994
2026-03-30	33.900	34.700	32.450	34.700	34.700	12,111,797
2026-03-27	33.200	35.750	32.050	35.400	35.400	41,978,546
2026-03-26	30.500	33.250	30.500	33.250	33.250	20,246,242
2026-03-25	29.550	30.500	29.400	30.250	30.250	2,039,139
2026-03-24	29.850	30.100	28.600	28.950	28.950	1,982,564
2026-03-23	30.050	30.250	29.050	29.300	29.300	2,321,360
2026-03-20	32.300	33.000	30.750	30.950	30.950	3,990,794
2026-03-19	30.900	33.700	30.500	31.700	31.700	7,088,441
2026-03-18	33.650	34.200	31.200	31.200	31.200	11,624,780
2026-03-17	29.500	31.900	29.500	31.900	31.900	4,109,631
2026-03-16	29.900	29.950	28.550	29.000	29.000	1,228,601
2026-03-13	28.900	29.750	28.400	29.350	29.350	995,066
2026-03-12	29.400	30.300	29.100	29.100	29.100	1,457,498
2026-03-11	29.100	29.950	29.000	29.500	29.500	1,636,021
2026-03-10	29.250	29.450	28.300	28.550	28.550	1,663,522
2026-03-09	28.100	28.800	27.550	28.800	28.800	2,163,388
2026-03-06	29.900	30.400	29.400	29.650	29.650	1,747,487
2026-03-05	29.500	30.650	29.250	30.200	30.200	4,455,306
2026-03-04	29.300	29.600	28.050	28.200	28.200	2,562,317
2026-03-03	31.200	32.800	30.050	30.150	30.150	5,633,082
2026-03-02	28.600	31.800	28.600	31.200	31.200	4,653,804
2026-02-26	30.050	30.100	29.600	29.800	29.800	1,922,280
2026-02-25	30.900	31.000	29.450	29.600	29.600	2,690,801
2026-02-24	29.800	31.400	29.700	30.900	30.900	6,207,869
2026-02-23	27.800	30.000	27.500	29.950	29.950	3,364,346
2026-02-11	27.250	28.050	27.100	27.800	27.800	1,216,118
2026-02-10	27.600	27.650	26.900	27.600	27.600	1,079,349
2026-02-09	28.250	28.650	27.300	27.350	27.350	1,744,700
2026-02-06	28.650	28.800	27.500	27.600	27.600	2,735,846
2026-02-05	29.850	30.000	28.950	29.000	29.000	3,489,500
2026-02-04	30.450	30.800	28.900	30.350	30.350	8,676,584
2026-02-03	30.900	33.000	30.850	32.050	32.050	9,121,911
2026-02-02	29.600	30.900	29.200	30.450	30.450	4,228,085
2026-01-30	30.500	30.900	29.600	30.000	30.000	3,964,649
2026-01-29	32.300	32.900	30.600	30.800	30.800	7,732,165
2026-01-28	35.200	35.900	32.150	32.350	32.350	24,966,716
2026-01-27	32.850	34.150	32.850	34.150	34.150	12,544,982
2026-01-26	31.800	32.300	30.750	31.050	31.050	4,434,157
2026-01-23	30.700	32.550	30.100	31.500	31.500	6,753,938
2026-01-22	31.600	32.350	30.400	30.400	30.400	4,164,189
2026-01-21	31.500	31.900	30.850	31.100	31.100	4,091,758

← NewerPage 3 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.