HTC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	39.700	40.500	39.700	39.950	39.950	2,106,068
2026-10-19	39.800	40.300	39.600	39.950	39.950	2,623,927
2026-10-16	40.100	40.650	40.100	40.300	40.300	2,474,902
2026-10-15	40.450	40.450	39.800	39.850	39.850	5,072,005
2026-10-14	40.850	41.250	40.700	41.000	41.000	2,928,679
2026-10-13	40.850	41.100	40.250	40.500	40.500	4,389,792
2026-10-12	41.600	42.150	41.250	41.250	41.250	4,465,033
2026-10-08	42.350	42.700	42.000	42.000	42.000	3,163,206
2026-10-07	42.600	42.750	42.100	42.300	42.300	3,857,230
2026-10-06	42.250	42.800	41.800	41.800	41.800	3,824,496
2026-10-05	42.900	43.200	42.050	42.050	42.050	6,592,700
2026-10-02	43.700	43.700	42.900	42.900	42.900	7,372,599
2026-10-01	43.500	46.850	43.500	43.700	43.700	23,319,504
2026-09-30	44.050	44.200	42.900	42.900	42.900	13,215,699
2026-09-29	41.800	43.400	41.750	43.000	43.000	8,945,882
2026-09-24	41.650	42.300	41.400	41.800	41.800	7,153,689
2026-09-23	41.750	44.000	41.400	41.650	41.650	24,566,420
2026-09-22	40.400	40.750	39.650	40.100	40.100	4,907,200
2026-09-21	40.000	40.400	39.800	40.100	40.100	3,160,921
2026-09-18	40.200	40.250	39.550	39.550	39.550	8,024,816
2026-09-17	40.250	40.400	39.850	39.850	39.850	2,569,950
2026-09-16	39.450	40.500	39.450	40.200	40.200	3,096,418
2026-09-15	39.950	40.150	39.200	39.250	39.250	2,632,950
2026-09-14	39.900	40.250	39.850	39.900	39.900	1,724,577
2026-09-11	39.900	40.300	39.800	39.950	39.950	1,956,178
2026-09-10	40.400	40.600	40.150	40.150	40.150	1,843,200
2026-09-09	40.400	40.750	40.250	40.500	40.500	2,107,001
2026-09-08	41.000	41.450	40.200	40.200	40.200	3,812,897
2026-09-07	41.700	41.900	41.000	41.000	41.000	4,110,858
2026-09-04	42.350	42.550	41.600	41.600	41.600	9,233,323
2026-09-03	41.300	43.300	41.000	41.600	41.600	12,650,398
2026-09-02	40.900	42.200	40.300	41.650	41.650	5,848,453
2026-09-01	40.700	41.900	40.450	40.900	40.900	4,628,079
2026-08-31	40.650	40.900	40.150	40.200	40.200	3,261,601
2026-08-28	40.650	41.250	40.400	40.550	40.550	2,622,793
2026-08-27	41.000	41.150	40.500	40.500	40.500	2,241,676
2026-08-26	41.200	41.200	40.600	40.700	40.700	1,960,389
2026-08-25	40.600	40.650	40.000	40.500	40.500	2,289,210
2026-08-24	41.150	41.350	40.500	40.500	40.500	2,268,811
2026-08-21	40.350	41.300	40.000	40.950	40.950	3,778,282
2026-08-20	40.250	42.500	40.000	40.000	40.000	7,673,300
2026-08-19	39.250	39.900	38.850	39.850	39.850	4,111,425
2026-08-18	40.800	40.950	39.500	39.500	39.500	4,127,902
2026-08-17	40.750	41.050	40.300	40.900	40.900	3,280,986
2026-08-14	40.500	40.750	40.000	40.500	40.500	3,437,777
2026-08-13	41.000	41.150	40.100	40.100	40.100	3,433,099
2026-08-12	40.500	41.200	40.450	40.500	40.500	2,529,157
2026-08-11	40.900	41.100	40.200	40.500	40.500	2,344,255
2026-08-10	40.200	41.400	40.000	40.700	40.700	3,882,311
2026-08-07	40.500	40.700	39.900	39.900	39.900	3,144,114
2026-08-06	40.450	40.900	40.050	40.600	40.600	3,504,617
2026-08-05	40.400	41.000	40.150	40.450	40.450	5,671,026
2026-08-04	39.900	40.300	39.650	40.100	40.100	4,209,755
2026-08-03	39.950	40.350	39.650	39.900	39.900	2,448,311
2026-07-31	39.200	40.350	39.200	39.950	39.950	4,896,896
2026-07-30	38.250	39.050	37.700	37.850	37.850	4,435,529
2026-07-29	40.050	40.500	37.900	38.550	38.550	7,772,694
2026-07-28	40.950	41.000	39.450	39.900	39.900	5,421,265
2026-07-27	42.200	42.300	41.350	41.600	41.600	3,236,340
2026-07-24	41.600	43.450	41.200	41.750	41.750	4,345,898

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-19	0.3800 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.