HTC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	50.600	50.800	49.500	49.500	49.500	5,350,873
2024-01-29	50.000	50.600	49.700	50.500	50.500	3,693,460
2024-01-26	50.400	50.900	49.800	50.000	50.000	3,548,894
2024-01-25	52.000	52.000	50.500	50.500	50.500	4,438,847
2024-01-24	52.000	53.100	51.300	51.400	51.400	8,173,903
2024-01-23	51.800	52.400	51.200	51.700	51.700	5,095,327
2024-01-22	50.700	51.800	50.500	51.500	51.500	6,162,080
2024-01-19	50.500	50.600	49.750	50.300	50.300	5,560,405
2024-01-18	49.550	50.400	49.200	50.400	50.400	6,152,352
2024-01-17	50.000	50.600	49.150	49.150	49.150	9,204,259
2024-01-16	51.000	51.200	50.200	50.300	50.300	7,051,097
2024-01-15	52.100	52.200	51.300	51.300	51.300	5,622,758
2024-01-12	52.100	52.900	51.400	51.600	51.600	8,473,023
2024-01-11	52.400	53.200	51.600	52.100	52.100	14,656,100
2024-01-10	54.200	54.200	51.900	52.200	52.200	25,711,310
2024-01-09	53.700	55.600	52.700	54.700	54.700	70,329,971
2024-01-08	51.500	53.700	51.500	52.900	52.900	43,696,049
2024-01-05	48.750	49.450	48.700	48.900	48.900	3,647,496
2024-01-04	49.300	49.600	48.600	48.650	48.650	6,936,395
2024-01-03	50.200	50.200	49.150	49.400	49.400	8,215,738
2024-01-02	51.400	52.400	50.700	50.700	50.700	6,728,471
2023-12-29	51.900	52.300	51.000	51.300	51.300	4,779,233
2023-12-28	52.400	52.500	51.500	51.600	51.600	6,047,159
2023-12-27	52.000	53.600	51.400	52.100	52.100	13,007,996
2023-12-26	52.500	52.600	51.100	51.500	51.500	9,921,769
2023-12-25	51.900	54.500	51.900	52.000	52.000	29,660,320
2023-12-22	49.300	52.000	49.300	51.200	51.200	18,251,369
2023-12-21	48.800	49.300	48.700	49.150	49.150	2,444,252
2023-12-20	48.950	49.600	48.800	49.550	49.550	4,826,990
2023-12-19	49.100	49.150	48.400	48.650	48.650	5,431,555
2023-12-18	50.600	50.700	49.150	49.250	49.250	8,287,373
2023-12-15	52.500	52.500	50.000	50.800	50.800	16,024,178
2023-12-14	48.700	52.500	48.650	52.000	52.000	28,413,984
2023-12-13	48.650	48.850	48.200	48.300	48.300	2,781,766
2023-12-12	49.100	49.150	48.150	48.300	48.300	3,561,557
2023-12-11	49.250	49.650	48.700	48.700	48.700	2,451,200
2023-12-08	49.000	49.600	48.650	48.850	48.850	4,329,466
2023-12-07	49.500	49.950	48.400	48.400	48.400	6,044,611
2023-12-06	49.350	49.500	48.800	48.900	48.900	2,975,501
2023-12-05	49.850	49.850	49.100	49.200	49.200	3,806,692
2023-12-04	49.650	50.300	49.050	49.750	49.750	5,005,312
2023-12-01	50.400	50.400	49.300	49.450	49.450	4,470,714
2023-11-30	49.900	50.600	49.850	50.200	50.200	4,867,393
2023-11-29	50.000	50.200	49.300	49.650	49.650	4,182,283
2023-11-28	48.600	50.200	48.350	50.000	50.000	7,520,547
2023-11-27	49.150	49.700	48.450	48.450	48.450	4,132,305
2023-11-24	50.400	50.500	48.700	49.050	49.050	6,110,250
2023-11-23	50.100	50.700	49.700	50.100	50.100	5,644,486
2023-11-22	49.100	50.700	48.600	50.000	50.000	9,298,660
2023-11-21	49.800	49.800	48.800	49.300	49.300	5,016,934
2023-11-20	49.150	50.000	48.900	49.150	49.150	6,491,891
2023-11-17	48.550	49.950	48.500	49.450	49.450	16,391,624
2023-11-16	48.250	48.400	47.500	48.150	48.150	3,861,683
2023-11-15	47.900	48.450	47.500	48.000	48.000	8,875,775
2023-11-14	47.200	48.250	46.700	47.200	47.200	7,777,663
2023-11-13	46.650	47.350	46.000	46.750	46.750	6,403,149
2023-11-10	46.000	46.700	45.700	45.900	45.900	3,891,327
2023-11-09	47.500	47.650	46.300	46.300	46.300	4,151,111
2023-11-08	46.150	47.900	45.750	47.400	47.400	9,435,922
2023-11-07	47.100	47.150	45.600	46.050	46.050	9,587,869

← NewerPage 12 of 21 · 1,222 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.