Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.150	24.150	23.500	23.550	23.550	741,215
2025-10-22	23.900	24.250	23.900	24.100	24.100	678,713
2025-10-21	24.000	24.250	23.850	23.900	23.900	836,242
2025-10-20	23.800	23.900	23.200	23.850	23.850	834,780
2025-10-17	23.600	24.200	23.550	23.700	23.700	1,051,572
2025-10-16	23.250	24.000	23.250	23.600	23.600	623,234
2025-10-15	23.200	23.200	22.800	23.000	23.000	500,312
2025-10-14	23.350	24.000	22.750	22.800	22.800	1,184,120
2025-10-13	22.700	23.350	22.450	23.250	23.250	756,234
2025-10-09	23.400	23.750	23.300	23.400	23.400	462,739
2025-10-08	23.450	23.750	23.200	23.350	23.350	696,001
2025-10-07	24.000	24.000	23.200	23.800	23.800	1,098,200
2025-10-03	24.950	25.250	23.800	23.800	23.800	3,349,221
2025-10-02	23.700	24.100	23.400	23.950	23.950	1,058,215
2025-10-01	23.200	23.800	23.200	23.600	23.600	700,190
2025-09-30	22.750	23.150	22.700	23.150	23.150	480,100
2025-09-29	22.800	22.800	22.800	22.800	22.800	0
2025-09-26	23.350	23.350	22.550	22.800	22.800	849,366
2025-09-25	23.700	23.950	23.350	23.350	23.350	770,100
2025-09-24	24.350	24.650	23.400	23.700	23.700	1,768,270
2025-09-23	24.750	25.500	24.000	24.350	24.350	5,575,002
2025-09-22	24.150	24.350	23.850	23.850	23.850	805,902
2025-09-19	24.000	24.150	23.700	24.000	24.000	1,209,120
2025-09-18	23.450	24.050	23.450	23.900	23.900	1,556,466
2025-09-17	23.250	23.650	23.000	23.300	23.300	815,176
2025-09-16	22.700	23.500	22.650	23.250	23.250	678,437
2025-09-15	23.050	23.050	22.600	22.650	22.650	718,498
2025-09-12	23.000	23.450	22.900	23.000	23.000	736,697
2025-09-11	23.800	23.950	22.850	22.900	22.900	1,573,805
2025-09-10	23.550	23.700	23.200	23.650	23.650	1,187,000
2025-09-09	23.650	23.900	23.400	23.450	23.450	877,196
2025-09-08	24.250	24.300	23.400	23.550	23.550	1,689,309
2025-09-05	24.750	24.850	23.700	23.950	23.950	3,367,756
2025-09-04	27.450	27.500	24.600	24.800	24.800	11,387,806
2025-09-03	23.200	25.300	23.200	25.300	25.300	3,327,208
2025-09-02	22.800	23.100	22.200	23.000	23.000	1,122,129
2025-09-01	23.550	23.600	22.450	22.700	22.700	1,207,850
2025-08-29	24.050	24.200	23.500	23.650	23.650	1,246,713
2025-08-28	23.700	24.050	23.450	23.800	23.800	1,130,424
2025-08-27	23.800	24.300	23.300	23.600	23.600	2,419,126
2025-08-26	22.500	24.000	22.450	23.500	23.500	4,112,678
2025-08-25	22.150	22.800	22.150	22.500	22.500	806,045
2025-08-22	22.100	22.200	21.700	21.850	21.850	521,015
2025-08-21	22.300	22.550	21.500	22.100	22.100	582,837
2025-08-20	22.700	22.700	21.950	22.000	22.000	796,085
2025-08-19	23.150	23.550	22.700	22.700	22.700	626,158
2025-08-18	22.750	23.200	22.500	23.150	23.150	667,711
2025-08-15	22.400	22.800	22.250	22.800	22.800	515,523
2025-08-14	22.400	22.500	22.050	22.400	22.400	396,423
2025-08-13	22.400	22.750	22.000	22.200	22.200	833,110
2025-08-12	22.150	22.450	21.750	22.050	22.050	717,206
2025-08-11	22.800	22.800	21.900	21.900	21.900	1,310,513
2025-08-08	22.700	23.150	22.700	22.800	22.800	702,756
2025-08-07	22.950	22.950	22.500	22.700	22.700	522,499
2025-08-06	23.000	23.000	22.700	22.800	22.800	276,873
2025-08-05	22.550	22.900	22.550	22.600	22.600	521,312
2025-08-04	22.250	22.700	22.000	22.550	22.550	381,219
2025-08-01	22.500	22.500	22.500	22.500	22.500	0
2025-07-31	23.350	23.350	22.500	22.500	22.500	678,797
2025-07-30	23.600	23.600	23.050	23.350	23.350	835,210

← NewerPage 5 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.