HTC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 43.700 | 44.750 | 42.950 | 42.950 | 42.950 | 5,705,322 |
| 2024-08-01 | 44.200 | 45.000 | 43.800 | 45.000 | 45.000 | 6,377,411 |
| 2024-07-31 | 42.700 | 45.800 | 42.650 | 44.050 | 44.050 | 5,852,020 |
| 2024-07-30 | 42.300 | 43.250 | 41.600 | 43.200 | 43.200 | 3,205,278 |
| 2024-07-29 | 43.650 | 43.750 | 42.300 | 42.300 | 42.300 | 3,137,722 |
| 2024-07-26 | 43.550 | 43.600 | 43.000 | 43.250 | 43.250 | 3,522,776 |
| 2024-07-23 | 44.850 | 44.950 | 44.150 | 44.350 | 44.350 | 2,751,558 |
| 2024-07-22 | 45.000 | 45.300 | 43.250 | 43.900 | 43.900 | 5,840,785 |
| 2024-07-19 | 46.000 | 46.000 | 44.850 | 45.100 | 45.100 | 5,499,471 |
| 2024-07-18 | 45.900 | 46.650 | 45.450 | 46.150 | 46.150 | 4,649,985 |
| 2024-07-17 | 46.550 | 46.600 | 46.100 | 46.100 | 46.100 | 3,023,833 |
| 2024-07-16 | 46.100 | 47.500 | 46.050 | 46.450 | 46.450 | 6,001,588 |
| 2024-07-15 | 47.100 | 47.150 | 45.750 | 45.800 | 45.800 | 6,175,467 |
| 2024-07-12 | 46.600 | 47.700 | 46.150 | 46.900 | 46.900 | 4,687,230 |
| 2024-07-11 | 47.400 | 47.750 | 46.700 | 46.700 | 46.700 | 4,371,712 |
| 2024-07-10 | 47.200 | 48.200 | 46.950 | 47.150 | 47.150 | 7,087,320 |
| 2024-07-09 | 47.650 | 47.950 | 45.900 | 46.800 | 46.800 | 7,451,798 |
| 2024-07-08 | 48.850 | 48.850 | 47.350 | 47.500 | 47.500 | 7,246,062 |
| 2024-07-05 | 46.400 | 49.500 | 45.850 | 48.000 | 48.000 | 14,536,945 |
| 2024-07-04 | 45.700 | 46.100 | 45.500 | 45.900 | 45.900 | 3,241,174 |
| 2024-07-03 | 45.300 | 45.850 | 45.050 | 45.450 | 45.450 | 4,373,351 |
| 2024-07-02 | 45.650 | 45.650 | 45.000 | 45.200 | 45.200 | 4,944,422 |
| 2024-07-01 | 46.200 | 46.600 | 45.700 | 45.700 | 45.700 | 3,138,472 |
| 2024-06-28 | 46.200 | 46.750 | 46.100 | 46.150 | 46.150 | 3,176,670 |
| 2024-06-27 | 46.250 | 46.750 | 45.950 | 45.950 | 45.950 | 4,679,896 |
| 2024-06-26 | 47.800 | 47.950 | 46.600 | 46.600 | 46.600 | 6,242,603 |
| 2024-06-25 | 47.500 | 48.200 | 47.050 | 47.550 | 47.550 | 6,851,992 |
| 2024-06-24 | 49.500 | 49.850 | 47.350 | 47.500 | 47.500 | 13,815,097 |
| 2024-06-21 | 48.750 | 50.300 | 48.200 | 49.250 | 49.250 | 36,402,346 |
| 2024-06-20 | 45.650 | 48.750 | 45.650 | 48.050 | 48.050 | 25,340,931 |
| 2024-06-19 | 45.900 | 46.150 | 45.300 | 45.400 | 45.400 | 5,065,724 |
| 2024-06-18 | 46.350 | 46.650 | 45.600 | 45.700 | 45.700 | 5,656,571 |
| 2024-06-17 | 45.600 | 46.350 | 45.250 | 46.050 | 46.050 | 5,242,910 |
| 2024-06-14 | 45.700 | 46.200 | 45.150 | 45.200 | 45.200 | 5,083,985 |
| 2024-06-13 | 46.150 | 46.900 | 45.050 | 45.200 | 45.200 | 8,218,417 |
| 2024-06-12 | 45.400 | 46.300 | 44.600 | 45.650 | 45.650 | 8,444,888 |
| 2024-06-11 | 46.000 | 46.600 | 45.000 | 45.400 | 45.400 | 10,102,709 |
| 2024-06-07 | 42.900 | 47.100 | 42.850 | 46.150 | 46.150 | 20,855,552 |
| 2024-06-06 | 43.300 | 43.900 | 42.850 | 42.850 | 42.850 | 3,276,630 |
| 2024-06-05 | 43.750 | 44.350 | 43.150 | 43.150 | 43.150 | 3,447,391 |
| 2024-06-04 | 44.000 | 44.800 | 43.650 | 43.700 | 43.700 | 4,233,606 |
| 2024-06-03 | 44.000 | 44.500 | 43.700 | 44.000 | 44.000 | 3,560,911 |
| 2024-05-31 | 43.500 | 45.200 | 43.400 | 43.600 | 43.600 | 11,949,482 |
| 2024-05-30 | 43.050 | 44.200 | 42.650 | 43.150 | 43.150 | 3,836,910 |
| 2024-05-29 | 43.400 | 44.400 | 43.250 | 43.300 | 43.300 | 5,707,131 |
| 2024-05-28 | 43.400 | 43.600 | 42.800 | 43.400 | 43.400 | 2,597,523 |
| 2024-05-27 | 42.050 | 43.450 | 42.000 | 43.300 | 43.300 | 4,249,900 |
| 2024-05-24 | 41.900 | 42.300 | 41.800 | 42.050 | 42.050 | 2,853,130 |
| 2024-05-23 | 43.400 | 43.500 | 42.500 | 42.500 | 42.500 | 2,693,562 |
| 2024-05-22 | 43.000 | 43.850 | 42.950 | 43.500 | 43.500 | 2,892,730 |
| 2024-05-21 | 43.600 | 43.600 | 42.650 | 42.700 | 42.700 | 2,329,634 |
| 2024-05-20 | 43.300 | 43.700 | 43.050 | 43.400 | 43.400 | 2,729,011 |
| 2024-05-17 | 43.450 | 43.500 | 42.800 | 43.200 | 43.200 | 2,013,044 |
| 2024-05-16 | 43.000 | 43.300 | 42.650 | 43.250 | 43.250 | 3,033,663 |
| 2024-05-15 | 42.600 | 43.150 | 42.250 | 42.600 | 42.600 | 4,073,115 |
| 2024-05-14 | 42.350 | 42.550 | 42.100 | 42.250 | 42.250 | 2,041,476 |
| 2024-05-13 | 41.950 | 42.500 | 41.800 | 42.000 | 42.000 | 4,932,279 |
| 2024-05-10 | 41.950 | 41.950 | 40.300 | 41.600 | 41.600 | 7,488,131 |
| 2024-05-09 | 42.350 | 42.450 | 41.600 | 41.600 | 41.600 | 2,656,605 |
| 2024-05-08 | 41.850 | 42.450 | 41.550 | 42.450 | 42.450 | 3,275,754 |
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.