Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	23.600	23.600	23.050	23.350	23.350	835,210
2025-07-29	23.650	23.900	23.300	23.350	23.350	717,577
2025-07-28	23.550	23.900	23.200	23.650	23.650	1,027,446
2025-07-25	23.400	23.800	23.150	23.450	23.450	673,170
2025-07-24	23.050	23.850	22.750	23.400	23.400	1,421,005
2025-07-23	22.550	22.950	22.550	22.750	22.750	456,500
2025-07-22	23.250	23.250	22.250	22.250	22.250	610,401
2025-07-21	22.950	23.050	22.700	22.950	22.950	338,200
2025-07-18	22.950	22.950	22.100	22.650	22.650	441,159
2025-07-17	22.600	22.850	22.400	22.700	22.700	385,046
2025-07-16	22.200	22.800	22.200	22.400	22.400	419,162
2025-07-15	22.150	22.650	22.150	22.400	22.400	286,257
2025-07-14	22.850	22.850	22.250	22.300	22.300	274,474
2025-07-11	22.400	22.600	22.300	22.600	22.600	362,107
2025-07-10	22.400	22.600	22.150	22.200	22.200	308,920
2025-07-09	22.150	22.600	22.150	22.550	22.550	366,516
2025-07-08	22.750	22.750	22.100	22.250	22.250	455,033
2025-07-07	22.850	22.850	22.350	22.800	22.800	422,300
2025-07-04	23.750	24.050	23.000	23.050	23.050	1,298,068
2025-07-03	23.500	23.900	23.250	23.600	23.600	2,038,297
2025-07-02	22.750	23.750	22.550	23.400	23.400	2,112,500
2025-07-01	22.600	22.950	22.450	22.500	22.500	412,508
2025-06-30	23.050	23.050	22.400	22.500	22.500	589,580
2025-06-27	23.050	23.150	22.750	23.050	23.050	595,006
2025-06-26	22.900	23.050	22.750	22.850	22.850	513,111
2025-06-25	22.950	22.950	22.600	22.700	22.700	673,025
2025-06-24	22.550	23.050	22.550	22.800	22.800	880,525
2025-06-23	22.300	22.300	21.550	22.200	22.200	710,819
2025-06-20	22.300	22.550	21.900	22.450	22.450	995,151
2025-06-19	23.000	23.000	22.200	22.300	22.300	1,423,510
2025-06-18	23.200	23.550	23.000	23.000	23.000	1,257,932
2025-06-17	23.800	23.800	23.300	23.350	23.350	1,936,542
2025-06-16	22.550	24.050	22.150	23.800	23.800	3,464,274
2025-06-13	23.300	23.600	22.700	22.850	22.850	2,025,272
2025-06-12	23.650	24.100	23.150	23.400	23.400	3,176,171
2025-06-11	23.500	23.950	23.000	23.500	23.500	3,132,000
2025-06-10	23.750	23.750	23.250	23.450	23.450	2,526,926
2025-06-09	24.150	24.500	23.250	23.750	23.750	5,082,613
2025-06-06	24.300	25.800	24.100	24.900	24.900	32,216,329
2025-06-05	22.450	23.700	22.350	23.700	23.700	9,303,555
2025-06-04	21.000	21.550	20.900	21.550	21.550	845,727
2025-06-03	20.300	20.300	19.600	19.600	19.600	327,052
2025-06-02	20.850	20.850	19.800	19.900	19.900	765,201
2025-05-29	20.800	21.800	20.700	21.200	21.200	1,655,136
2025-05-28	20.650	22.200	20.650	20.650	20.650	1,330,226
2025-05-27	20.800	21.100	20.500	20.500	20.500	231,200
2025-05-26	20.750	20.950	20.750	20.800	20.800	172,962
2025-05-23	20.800	21.100	20.750	20.850	20.850	108,000
2025-05-22	21.300	21.300	20.850	20.900	20.900	198,205
2025-05-21	21.050	21.300	21.000	21.300	21.300	270,700
2025-05-20	21.050	21.150	20.750	20.750	20.750	247,000
2025-05-19	21.350	21.350	20.950	20.950	20.950	216,000
2025-05-16	21.600	21.700	21.350	21.350	21.350	296,195
2025-05-15	21.950	22.200	21.700	21.700	21.700	466,026
2025-05-14	21.500	21.900	21.250	21.750	21.750	400,418
2025-05-13	22.000	22.000	21.300	21.300	21.300	349,110
2025-05-12	21.100	21.650	21.050	21.600	21.600	482,583
2025-05-09	20.900	21.100	20.600	21.000	21.000	270,708
2025-05-08	20.400	21.000	20.400	20.950	20.950	388,000
2025-05-07	20.650	20.900	20.400	20.500	20.500	249,902

← NewerPage 6 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.