Hitron Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	30.400	31.700	30.400	31.650	31.650	879,102
2024-10-30	32.450	32.500	31.300	31.500	31.500	1,054,208
2024-10-29	33.200	33.300	31.700	32.100	32.100	1,832,127
2024-10-28	32.600	33.400	32.350	33.250	33.250	1,812,122
2024-10-25	32.950	33.300	32.050	32.600	32.600	1,413,606
2024-10-24	33.050	33.350	32.200	32.850	32.850	2,309,569
2024-10-23	33.800	34.050	32.850	33.050	33.050	2,204,117
2024-10-22	33.300	33.950	33.250	33.800	33.800	1,417,853
2024-10-21	34.000	34.100	33.250	33.600	33.600	1,799,477
2024-10-18	33.500	33.500	32.700	33.100	33.100	1,944,049
2024-10-17	33.500	33.750	32.900	33.150	33.150	1,871,121
2024-10-16	32.200	33.450	32.200	33.200	33.200	2,164,105
2024-10-15	33.000	33.650	32.550	32.700	32.700	2,234,476
2024-10-14	34.000	34.000	32.250	32.850	32.850	2,937,042
2024-10-11	33.000	33.600	32.050	33.500	33.500	4,564,446
2024-10-09	32.050	33.400	32.050	32.900	32.900	5,749,997
2024-10-08	32.500	32.500	31.800	31.850	31.850	1,257,380
2024-10-07	31.700	32.750	31.700	32.400	32.400	3,022,255
2024-10-04	32.800	33.900	31.300	31.350	31.350	8,333,374
2024-10-01	30.850	31.400	30.800	31.050	31.050	490,116
2024-09-30	31.250	31.250	30.700	30.850	30.850	515,217
2024-09-27	31.100	31.600	31.000	31.250	31.250	689,177
2024-09-26	31.700	31.850	31.000	31.000	31.000	808,902
2024-09-25	31.600	31.850	31.250	31.300	31.300	881,290
2024-09-24	31.450	31.550	30.650	31.450	31.450	987,085
2024-09-23	31.100	31.950	31.100	31.200	31.200	1,126,076
2024-09-20	31.500	31.500	30.850	31.000	31.000	784,849
2024-09-19	30.850	31.000	30.350	31.000	31.000	530,019
2024-09-18	31.250	31.250	30.450	30.450	30.450	494,300
2024-09-16	31.000	31.250	30.650	31.050	31.050	724,154
2024-09-13	29.650	30.750	29.650	30.650	30.650	929,001
2024-09-12	29.800	29.800	29.250	29.600	29.600	501,902
2024-09-11	29.500	29.700	29.000	29.100	29.100	632,110
2024-09-10	30.850	30.850	29.200	29.450	29.450	965,754
2024-09-09	29.950	30.550	29.800	30.500	30.500	690,010
2024-09-06	30.550	30.600	30.100	30.450	30.450	495,371
2024-09-05	30.350	31.150	30.050	30.450	30.450	1,151,094
2024-09-04	30.200	31.100	28.850	30.100	30.100	2,158,020
2024-09-03	31.650	33.500	31.650	31.700	31.700	4,506,123
2024-09-02	31.500	31.850	31.400	31.600	31.600	1,073,320
2024-08-30	31.600	31.650	31.250	31.250	31.250	686,400
2024-08-29	31.100	31.700	30.800	31.600	31.600	1,133,635
2024-08-28	31.450	32.200	31.100	31.650	31.650	1,794,853
2024-08-27	30.950	31.250	30.650	31.250	31.250	742,300
2024-08-26	31.200	31.500	30.850	30.850	30.850	1,185,350
2024-08-23	30.600	30.900	30.200	30.800	30.800	1,176,214
2024-08-22	31.100	31.200	30.700	30.750	30.750	1,030,418
2024-08-21	31.650	31.900	30.750	30.950	30.950	2,642,982
2024-08-20	30.950	31.500	30.700	31.200	31.200	2,709,085
2024-08-19	29.200	31.200	29.000	30.700	30.700	2,646,177
2024-08-16	29.200	29.400	28.700	29.100	29.100	1,331,100
2024-08-15	28.500	28.900	28.200	28.600	28.600	1,169,100
2024-08-14	28.800	28.900	28.300	28.450	28.450	1,072,236
2024-08-13	28.500	28.550	27.800	28.500	28.500	1,041,620
2024-08-12	27.850	28.200	27.400	28.100	28.100	1,080,154
2024-08-09	27.400	27.800	27.300	27.400	27.400	1,235,150
2024-08-08	26.850	27.250	26.350	26.950	26.950	1,121,026
2024-08-07	25.500	27.600	25.500	27.400	27.400	2,310,363
2024-08-06	27.200	27.200	24.150	25.600	25.600	4,346,501
2024-08-05	28.750	28.750	26.800	26.800	26.800	3,038,217

← NewerPage 9 of 21 · 1,221 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.