Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31.300	32.850	30.600	32.050	32.050	7,805,960
2026-01-19	31.150	32.100	30.500	31.300	31.300	6,079,624
2026-01-16	33.050	33.050	31.050	31.350	31.350	13,276,746
2026-01-15	32.750	34.000	31.100	33.400	33.400	24,178,949
2026-01-14	30.400	32.750	30.300	32.750	32.750	17,341,213
2026-01-13	29.300	30.950	28.700	29.800	29.800	28,918,150
2026-01-12	26.100	28.150	25.750	28.150	28.150	7,234,680
2026-01-09	26.650	26.650	25.250	25.600	25.600	3,999,340
2026-01-08	25.200	27.150	25.000	26.650	26.650	8,576,969
2026-01-07	25.400	25.450	24.850	25.200	25.200	2,329,515
2026-01-06	25.600	25.850	25.050	25.100	25.100	9,930,631
2026-01-05	24.200	24.250	23.150	23.500	23.500	1,591,510
2026-01-02	24.150	24.500	24.050	24.250	24.250	1,081,737
2025-12-31	23.800	24.400	23.700	24.150	24.150	858,843
2025-12-30	24.150	24.150	23.550	23.800	23.800	709,805
2025-12-29	24.550	24.700	24.100	24.150	24.150	821,444
2025-12-26	25.100	25.100	24.500	24.700	24.700	1,083,203
2025-12-24	25.200	25.450	24.800	24.850	24.850	1,076,315
2025-12-23	25.500	25.500	24.700	24.900	24.900	2,170,431
2025-12-22	24.450	25.700	24.200	25.200	25.200	2,422,231
2025-12-19	24.400	24.550	23.850	24.150	24.150	802,533
2025-12-18	24.800	24.800	24.000	24.050	24.050	1,209,237
2025-12-17	25.950	26.100	24.850	24.850	24.850	3,585,986
2025-12-16	25.250	26.900	25.050	25.500	25.500	11,057,579
2025-12-15	23.600	24.850	23.400	24.750	24.750	2,655,178
2025-12-12	23.500	24.200	23.450	23.950	23.950	1,277,742
2025-12-11	23.500	23.700	23.150	23.300	23.300	627,025
2025-12-10	23.800	23.950	23.350	23.350	23.350	908,803
2025-12-09	23.800	23.900	23.500	23.800	23.800	624,503
2025-12-08	23.500	23.950	23.400	23.800	23.800	1,042,806
2025-12-05	23.600	23.700	23.250	23.450	23.450	588,130
2025-12-04	23.300	23.650	23.200	23.550	23.550	1,366,002
2025-12-03	23.000	23.300	22.750	23.050	23.050	1,311,697
2025-12-02	22.600	22.900	22.450	22.900	22.900	728,448
2025-12-01	22.150	22.850	22.150	22.600	22.600	692,053
2025-11-28	22.100	22.350	22.050	22.300	22.300	323,200
2025-11-27	22.000	22.100	21.950	22.100	22.100	246,204
2025-11-26	21.450	22.000	21.450	21.950	21.950	496,921
2025-11-25	21.100	21.550	21.100	21.400	21.400	322,015
2025-11-24	20.950	21.400	20.900	21.050	21.050	280,035
2025-11-21	21.300	21.750	20.850	21.050	21.050	628,004
2025-11-20	21.300	21.600	21.150	21.500	21.500	494,371
2025-11-19	21.550	21.550	20.650	21.050	21.050	1,176,000
2025-11-18	21.950	22.000	21.300	21.350	21.350	990,000
2025-11-17	22.850	22.850	22.150	22.150	22.150	804,888
2025-11-14	23.050	23.150	22.500	22.550	22.550	1,025,292
2025-11-13	23.450	23.450	22.950	23.250	23.250	766,817
2025-11-12	22.800	23.350	22.800	23.350	23.350	846,300
2025-11-11	22.600	22.950	22.600	22.700	22.700	762,053
2025-11-10	22.800	22.900	22.400	22.500	22.500	1,154,401
2025-11-07	22.900	23.050	22.600	22.850	22.850	1,063,200
2025-11-06	23.550	23.600	22.800	23.150	23.150	1,829,278
2025-11-05	23.350	24.100	23.200	23.550	23.550	1,776,313
2025-11-04	25.600	25.600	24.000	24.100	24.100	3,198,397
2025-11-03	24.400	25.750	24.250	25.600	25.600	5,243,969
2025-10-31	26.000	26.000	24.150	24.350	24.350	6,074,683
2025-10-30	25.200	27.150	24.750	26.150	26.150	23,246,484
2025-10-29	23.750	25.300	23.750	24.700	24.700	7,301,850
2025-10-28	23.950	24.050	23.250	23.300	23.300	693,870
2025-10-27	23.700	23.700	23.300	23.650	23.650	527,713

← NewerPage 4 of 5 · 244 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.