Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	28.700	29.350	28.600	29.050	29.050	739,644
2025-02-04	28.400	28.750	28.250	28.650	28.650	418,100
2025-02-03	27.600	28.600	27.250	28.400	28.400	817,102
2025-01-22	28.450	28.800	28.400	28.700	28.700	599,292
2025-01-21	28.500	28.850	28.450	28.500	28.500	460,496
2025-01-20	28.350	28.800	28.050	28.500	28.500	534,610
2025-01-17	28.350	28.500	28.000	28.150	28.150	594,149
2025-01-16	28.600	28.800	28.250	28.300	28.300	547,054
2025-01-15	28.150	28.700	28.150	28.300	28.300	448,012
2025-01-14	27.550	28.450	27.500	28.450	28.450	643,274
2025-01-13	28.650	28.650	27.250	27.550	27.550	1,374,750
2025-01-10	28.950	29.100	28.600	28.650	28.650	884,599
2025-01-09	30.150	30.350	29.000	29.000	29.000	1,213,202
2025-01-08	30.100	30.450	29.900	30.300	30.300	778,358
2025-01-07	30.700	30.700	30.050	30.150	30.150	960,635
2025-01-06	31.700	32.000	30.350	30.350	30.350	3,598,255
2025-01-03	29.800	29.950	29.500	29.600	29.600	608,247
2025-01-02	30.200	30.650	29.600	29.600	29.600	1,815,005
2024-12-31	29.800	30.400	29.700	30.400	30.400	1,320,700
2024-12-30	30.500	30.800	30.000	30.000	30.000	1,052,584
2024-12-27	31.050	31.050	30.500	30.500	30.500	1,079,452
2024-12-26	31.400	31.750	30.750	31.050	31.050	2,089,069
2024-12-25	30.950	31.250	30.350	31.050	31.050	1,481,763
2024-12-24	31.300	31.300	30.600	30.600	30.600	1,479,755
2024-12-23	31.000	32.000	31.000	31.300	31.300	3,679,125
2024-12-20	29.600	32.200	29.600	30.850	30.850	8,769,356
2024-12-19	28.150	30.100	28.150	29.600	29.600	2,713,501
2024-12-18	29.600	29.600	28.850	29.050	29.050	1,419,096
2024-12-17	29.350	29.700	29.150	29.550	29.550	923,824
2024-12-16	29.850	30.050	29.150	29.250	29.250	1,288,051
2024-12-13	30.450	30.550	29.850	29.850	29.850	1,747,805
2024-12-12	30.800	30.950	30.450	30.450	30.450	1,033,513
2024-12-11	30.300	31.150	30.300	30.500	30.500	1,354,967
2024-12-10	30.800	31.200	30.450	30.500	30.500	1,729,379
2024-12-09	32.000	32.250	30.800	30.900	30.900	3,110,220
2024-12-06	32.050	32.200	31.750	32.000	32.000	1,785,507
2024-12-05	32.600	32.850	32.000	32.000	32.000	3,917,958
2024-12-04	34.350	34.350	32.250	32.300	32.300	10,886,614
2024-12-03	36.750	37.400	35.700	35.700	35.700	10,089,161
2024-12-02	35.400	38.000	35.400	37.050	37.050	16,707,669
2024-11-29	35.600	36.250	35.000	35.150	35.150	3,891,100
2024-11-28	36.550	36.850	35.300	35.700	35.700	10,667,182
2024-11-27	36.200	36.900	35.100	36.050	36.050	7,903,442
2024-11-26	36.050	37.300	34.700	36.450	36.450	27,000,432
2024-11-25	32.950	35.950	32.750	35.950	35.950	5,398,475
2024-11-22	32.900	33.400	32.550	32.700	32.700	1,104,266
2024-11-21	32.050	32.850	31.650	32.850	32.850	1,176,089
2024-11-20	31.850	31.850	31.850	31.850	31.850	557,542
2024-11-19	31.600	32.150	31.400	32.050	32.050	514,671
2024-11-18	32.400	32.400	31.400	31.400	31.400	890,404
2024-11-15	31.900	32.950	31.900	32.250	32.250	892,396
2024-11-14	32.200	32.550	31.700	31.750	31.750	1,196,680
2024-11-13	32.300	32.600	32.050	32.500	32.500	938,751
2024-11-12	32.750	33.000	32.050	32.300	32.300	2,195,487
2024-11-11	34.150	34.550	33.200	33.450	33.450	2,577,958
2024-11-08	35.450	35.750	33.600	33.700	33.700	4,660,267
2024-11-07	33.700	35.400	33.600	35.400	35.400	7,429,422
2024-11-06	35.500	35.700	33.500	33.950	33.950	18,328,476
2024-11-05	32.450	34.250	32.350	34.250	34.250	6,281,171
2024-11-04	31.950	31.950	31.050	31.150	31.150	558,666

← NewerPage 8 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.