HTC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 42.050 | 42.200 | 41.550 | 42.000 | 42.000 | 3,983,203 |
| 2024-05-06 | 43.100 | 43.300 | 42.600 | 42.800 | 42.800 | 2,246,060 |
| 2024-05-03 | 42.850 | 43.300 | 42.750 | 42.850 | 42.850 | 3,024,242 |
| 2024-05-02 | 42.550 | 43.250 | 42.250 | 42.650 | 42.650 | 3,267,332 |
| 2024-04-30 | 43.400 | 43.400 | 42.650 | 42.650 | 42.650 | 2,400,822 |
| 2024-04-29 | 42.400 | 43.450 | 42.250 | 43.400 | 43.400 | 4,479,477 |
| 2024-04-26 | 42.000 | 42.400 | 42.000 | 42.050 | 42.050 | 2,346,402 |
| 2024-04-25 | 42.250 | 42.250 | 41.400 | 41.700 | 41.700 | 3,562,320 |
| 2024-04-24 | 42.600 | 42.750 | 42.300 | 42.400 | 42.400 | 2,327,619 |
| 2024-04-23 | 41.850 | 42.600 | 41.600 | 42.150 | 42.150 | 2,190,621 |
| 2024-04-22 | 42.000 | 42.950 | 41.300 | 41.450 | 41.450 | 4,983,527 |
| 2024-04-19 | 42.900 | 43.250 | 41.100 | 41.450 | 41.450 | 6,223,371 |
| 2024-04-18 | 42.800 | 43.600 | 42.100 | 43.250 | 43.250 | 4,469,045 |
| 2024-04-17 | 43.100 | 43.600 | 42.800 | 42.800 | 42.800 | 3,165,195 |
| 2024-04-16 | 44.850 | 44.900 | 42.800 | 42.900 | 42.900 | 7,014,503 |
| 2024-04-15 | 46.600 | 46.600 | 45.150 | 45.150 | 45.150 | 4,264,899 |
| 2024-04-12 | 45.550 | 46.750 | 45.250 | 46.050 | 46.050 | 4,900,408 |
| 2024-04-11 | 46.450 | 46.450 | 45.350 | 45.550 | 45.550 | 4,998,566 |
| 2024-04-10 | 46.650 | 46.900 | 46.400 | 46.400 | 46.400 | 2,833,932 |
| 2024-04-09 | 47.200 | 47.200 | 46.300 | 46.650 | 46.650 | 4,749,415 |
| 2024-04-08 | 47.000 | 47.500 | 47.000 | 47.450 | 47.450 | 2,848,158 |
| 2024-04-03 | 47.200 | 47.200 | 46.600 | 47.200 | 47.200 | 2,819,050 |
| 2024-04-02 | 48.450 | 48.450 | 47.500 | 47.500 | 47.500 | 2,765,567 |
| 2024-04-01 | 47.500 | 48.250 | 47.500 | 48.250 | 48.250 | 3,825,578 |
| 2024-03-29 | 47.850 | 48.100 | 47.400 | 47.400 | 47.400 | 1,162,000 |
| 2024-03-28 | 47.650 | 48.100 | 47.350 | 47.650 | 47.650 | 2,256,299 |
| 2024-03-27 | 47.900 | 48.550 | 47.450 | 47.650 | 47.650 | 3,128,615 |
| 2024-03-26 | 48.350 | 48.700 | 47.050 | 47.850 | 47.850 | 5,509,349 |
| 2024-03-25 | 49.650 | 50.300 | 48.000 | 48.000 | 48.000 | 11,806,600 |
| 2024-03-22 | 46.600 | 47.450 | 46.550 | 47.450 | 47.450 | 3,279,156 |
| 2024-03-21 | 46.600 | 47.300 | 46.450 | 47.050 | 47.050 | 4,778,065 |
| 2024-03-20 | 45.700 | 46.300 | 45.500 | 46.000 | 46.000 | 4,686,154 |
| 2024-03-19 | 45.800 | 45.950 | 45.350 | 45.650 | 45.650 | 1,988,198 |
| 2024-03-18 | 45.200 | 45.900 | 45.150 | 45.800 | 45.800 | 1,904,563 |
| 2024-03-15 | 45.500 | 45.650 | 45.150 | 45.150 | 45.150 | 2,515,383 |
| 2024-03-14 | 46.000 | 46.450 | 45.500 | 45.500 | 45.500 | 3,368,347 |
| 2024-03-13 | 47.200 | 47.250 | 45.900 | 45.900 | 45.900 | 5,179,281 |
| 2024-03-12 | 46.250 | 47.250 | 46.250 | 47.250 | 47.250 | 3,621,769 |
| 2024-03-11 | 45.950 | 46.600 | 45.900 | 46.200 | 46.200 | 2,272,062 |
| 2024-03-08 | 47.100 | 47.400 | 45.300 | 45.900 | 45.900 | 9,675,647 |
| 2024-03-07 | 46.800 | 48.200 | 46.700 | 47.000 | 47.000 | 7,716,233 |
| 2024-03-06 | 48.700 | 48.700 | 47.000 | 47.100 | 47.100 | 12,252,021 |
| 2024-03-05 | 49.250 | 49.900 | 48.900 | 48.900 | 48.900 | 4,808,720 |
| 2024-03-04 | 49.150 | 50.100 | 48.950 | 49.200 | 49.200 | 6,100,871 |
| 2024-03-01 | 49.000 | 49.800 | 48.800 | 48.950 | 48.950 | 3,943,098 |
| 2024-02-29 | 49.400 | 49.400 | 48.600 | 48.750 | 48.750 | 4,680,925 |
| 2024-02-27 | 50.000 | 51.000 | 48.600 | 48.600 | 48.600 | 13,977,165 |
| 2024-02-26 | 48.600 | 49.200 | 48.300 | 49.000 | 49.000 | 3,242,457 |
| 2024-02-23 | 49.300 | 49.300 | 48.500 | 48.500 | 48.500 | 4,928,472 |
| 2024-02-22 | 49.800 | 50.000 | 49.000 | 49.000 | 49.000 | 4,320,007 |
| 2024-02-21 | 49.300 | 50.100 | 48.900 | 49.550 | 49.550 | 5,997,672 |
| 2024-02-20 | 50.100 | 50.500 | 49.200 | 49.200 | 49.200 | 5,080,019 |
| 2024-02-19 | 50.700 | 50.700 | 50.000 | 50.000 | 50.000 | 3,324,686 |
| 2024-02-16 | 49.500 | 50.400 | 49.300 | 50.000 | 50.000 | 3,669,438 |
| 2024-02-15 | 49.000 | 49.600 | 48.550 | 49.350 | 49.350 | 4,382,518 |
| 2024-02-05 | 50.600 | 50.900 | 48.850 | 49.050 | 49.050 | 8,092,400 |
| 2024-02-02 | 51.200 | 51.400 | 50.000 | 50.000 | 50.000 | 5,067,869 |
| 2024-02-01 | 49.400 | 50.800 | 49.200 | 50.700 | 50.700 | 6,426,917 |
| 2024-01-31 | 49.750 | 50.000 | 49.100 | 49.100 | 49.100 | 4,349,193 |
| 2024-01-30 | 50.600 | 50.800 | 49.500 | 49.500 | 49.500 | 5,350,873 |
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.