Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	20.550	20.850	20.500	20.650	20.650	444,075
2025-05-05	21.650	21.650	20.200	20.600	20.600	606,403
2025-05-02	21.700	21.850	21.450	21.450	21.450	309,275
2025-04-30	22.100	22.100	21.550	21.550	21.550	499,153
2025-04-29	21.750	22.000	21.350	22.000	22.000	530,318
2025-04-28	21.250	21.750	21.200	21.500	21.500	575,033
2025-04-25	20.650	21.100	20.600	20.950	20.950	517,010
2025-04-24	20.700	20.750	20.300	20.400	20.400	363,415
2025-04-23	20.400	20.600	20.100	20.600	20.600	487,005
2025-04-22	19.800	20.150	19.550	19.750	19.750	475,577
2025-04-21	20.400	20.550	19.650	19.700	19.700	483,050
2025-04-18	20.650	20.850	20.300	20.700	20.700	236,063
2025-04-17	20.800	20.800	20.100	20.600	20.600	395,012
2025-04-16	21.100	21.200	20.650	20.800	20.800	462,710
2025-04-15	20.750	21.350	20.600	21.300	21.300	771,301
2025-04-14	20.900	21.250	20.050	20.300	20.300	1,212,200
2025-04-11	19.250	20.200	18.050	20.200	20.200	1,290,000
2025-04-10	19.800	20.050	19.300	20.050	20.050	1,888,054
2025-04-09	18.250	18.850	18.250	18.250	18.250	1,523,181
2025-04-08	20.250	20.250	20.250	20.250	20.250	567,279
2025-04-07	22.500	22.500	22.500	22.500	22.500	157,000
2025-04-02	25.000	25.000	24.450	25.000	25.000	313,656
2025-04-01	24.100	24.900	24.000	24.900	24.900	704,810
2025-03-31	24.600	25.000	24.000	24.000	24.000	1,439,123
2025-03-28	26.650	26.650	25.450	25.700	25.700	666,023
2025-03-27	26.500	26.950	26.350	26.600	26.600	352,006
2025-03-26	26.200	26.600	26.200	26.600	26.600	349,085
2025-03-25	26.800	27.150	26.100	26.100	26.100	550,461
2025-03-24	26.900	27.100	26.650	26.700	26.700	339,900
2025-03-21	26.800	27.000	26.750	26.850	26.850	290,567
2025-03-20	26.400	26.800	26.400	26.800	26.800	342,067
2025-03-19	26.800	26.900	26.300	26.350	26.350	530,708
2025-03-18	26.900	27.000	26.700	26.800	26.800	299,132
2025-03-17	26.650	26.950	26.650	26.750	26.750	330,500
2025-03-14	26.650	26.850	26.400	26.750	26.750	514,368
2025-03-13	27.200	27.450	26.550	26.550	26.550	809,330
2025-03-12	27.100	27.300	27.000	27.100	27.100	453,502
2025-03-11	27.000	27.150	26.400	27.050	27.050	885,389
2025-03-10	28.100	28.200	27.650	27.650	27.650	827,020
2025-03-07	28.400	28.800	27.900	27.900	27.900	925,619
2025-03-06	28.900	29.150	27.900	28.150	28.150	1,248,120
2025-03-05	28.550	28.850	28.500	28.850	28.850	423,465
2025-03-04	28.400	29.000	28.200	28.850	28.850	524,341
2025-03-03	29.200	29.200	28.650	28.750	28.750	630,655
2025-02-27	29.500	29.900	29.250	29.250	29.250	1,468,873
2025-02-26	30.300	30.300	29.800	29.950	29.950	581,050
2025-02-25	30.400	30.650	30.100	30.150	30.150	781,713
2025-02-24	30.800	30.900	30.550	30.600	30.600	1,142,601
2025-02-21	30.200	31.100	30.200	30.950	30.950	1,118,090
2025-02-20	30.550	30.700	30.300	30.400	30.400	501,000
2025-02-19	30.100	30.600	30.100	30.450	30.450	722,563
2025-02-18	30.300	30.400	30.000	30.300	30.300	558,212
2025-02-17	29.950	30.350	29.950	30.250	30.250	738,258
2025-02-14	30.000	30.150	29.800	29.850	29.850	516,270
2025-02-13	29.650	30.100	29.650	30.000	30.000	798,714
2025-02-12	29.650	30.200	29.400	29.500	29.500	966,150
2025-02-11	29.400	29.900	29.200	29.650	29.650	691,600
2025-02-10	29.450	29.450	29.050	29.300	29.300	346,392
2025-02-07	29.250	29.500	29.050	29.450	29.450	488,437
2025-02-06	29.400	29.500	29.100	29.250	29.250	513,275

← NewerPage 7 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.