HTC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	46.400	49.100	46.300	47.400	47.400	17,367,722
2023-11-02	45.250	46.250	45.250	45.850	45.850	5,118,524
2023-11-01	44.750	44.900	43.900	44.750	44.750	3,353,151
2023-10-31	45.850	46.200	44.100	44.100	44.100	5,030,377
2023-10-30	46.100	46.800	45.750	45.750	45.750	2,727,140
2023-10-27	45.450	47.700	45.300	46.000	46.000	7,201,156
2023-10-26	46.000	46.000	45.100	45.150	45.150	3,998,327
2023-10-25	45.950	46.800	45.950	46.600	46.600	3,394,720
2023-10-24	45.350	45.800	44.800	45.700	45.700	2,977,758
2023-10-23	45.650	45.950	44.700	45.300	45.300	2,629,930
2023-10-20	45.650	45.900	44.600	45.700	45.700	5,282,838
2023-10-19	46.100	46.400	45.500	45.850	45.850	5,244,765
2023-10-18	47.600	48.000	45.900	46.600	46.600	11,325,925
2023-10-17	49.400	50.800	47.750	48.100	48.100	10,848,960
2023-10-16	49.650	49.750	49.050	49.050	49.050	2,660,622
2023-10-13	50.000	50.300	49.450	50.100	50.100	3,231,130
2023-10-12	49.550	50.600	49.550	50.300	50.300	5,264,916
2023-10-11	51.000	51.000	48.800	49.250	49.250	7,984,359
2023-10-06	50.200	50.300	49.500	49.650	49.650	4,733,619
2023-10-05	47.900	50.800	47.650	50.300	50.300	10,214,529
2023-10-04	48.350	48.500	47.100	47.450	47.450	5,360,025
2023-10-03	49.150	49.700	48.700	48.750	48.750	2,938,397
2023-10-02	48.650	49.300	48.650	49.100	49.100	2,274,415
2023-09-28	48.800	48.950	48.100	48.100	48.100	3,077,414
2023-09-27	48.600	49.050	48.500	48.600	48.600	1,482,593
2023-09-26	49.400	49.650	48.650	48.650	48.650	2,893,175
2023-09-25	49.700	50.000	49.400	49.450	49.450	2,227,992
2023-09-22	48.300	49.700	47.800	49.650	49.650	3,355,503
2023-09-21	49.100	49.100	48.250	48.450	48.450	5,468,028
2023-09-20	49.600	49.750	49.150	49.200	49.200	3,282,065
2023-09-19	50.700	50.800	49.400	49.450	49.450	4,517,631
2023-09-18	50.400	50.800	50.200	50.500	50.500	1,511,527
2023-09-15	51.000	51.100	50.400	50.400	50.400	3,407,902
2023-09-14	49.850	51.200	49.600	50.900	50.900	5,404,017
2023-09-13	49.800	50.100	49.300	49.500	49.500	3,007,060
2023-09-12	49.550	50.300	49.250	49.800	49.800	3,393,520
2023-09-11	50.200	50.700	49.300	49.300	49.300	4,143,876
2023-09-08	50.900	50.900	50.100	50.100	50.100	3,414,110
2023-09-07	51.500	52.600	50.700	51.000	51.000	6,072,364
2023-09-06	53.200	53.300	51.700	51.800	51.800	3,828,382
2023-09-05	52.500	53.200	52.500	53.000	53.000	2,125,021
2023-09-04	52.000	53.000	52.000	52.700	52.700	2,231,353
2023-09-01	52.500	52.800	52.100	52.100	52.100	2,850,301
2023-08-31	52.800	53.500	52.400	52.800	52.800	4,593,591
2023-08-30	52.100	52.600	51.900	52.500	52.500	3,624,688
2023-08-29	50.700	51.800	50.700	51.800	51.800	3,620,117
2023-08-28	51.400	51.500	50.200	50.400	50.400	4,250,797
2023-08-25	50.700	51.900	50.500	51.100	51.100	3,228,912
2023-08-24	51.800	52.000	50.800	51.100	51.100	2,971,030
2023-08-23	50.800	51.800	50.700	51.500	51.500	3,276,939
2023-08-22	51.600	52.200	50.600	50.700	50.700	4,592,086
2023-08-21	50.900	51.600	50.900	51.200	51.200	2,462,918
2023-08-18	50.800	51.400	50.400	50.700	50.700	3,530,262
2023-08-17	50.000	51.300	49.650	51.000	51.000	4,182,611
2023-08-16	49.550	50.400	49.000	50.400	50.400	4,970,636
2023-08-15	49.450	50.200	49.450	50.000	50.000	5,287,416
2023-08-14	50.100	50.300	48.800	49.100	49.100	7,948,112
2023-08-11	50.000	50.900	50.000	50.100	50.100	4,683,360
2023-08-10	51.500	51.600	50.200	50.500	50.500	6,577,854
2023-08-09	51.600	52.400	51.000	51.900	51.900	4,336,797

← NewerPage 13 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.