HTC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	51.900	52.600	51.500	51.900	51.900	5,827,191
2023-08-07	50.200	52.700	49.300	52.300	52.300	11,920,329
2023-08-04	52.500	52.500	51.000	51.100	51.100	11,064,106
2023-08-02	55.500	56.000	52.500	52.500	52.500	17,557,249
2023-08-01	56.000	56.900	55.500	55.600	55.600	6,650,452
2023-07-31	56.300	57.000	55.600	55.800	55.800	7,688,608
2023-07-28	56.800	57.100	55.800	56.000	56.000	7,880,797
2023-07-27	56.000	57.800	55.600	57.200	57.200	9,181,797
2023-07-26	56.000	56.500	55.500	55.500	55.500	5,743,902
2023-07-25	56.800	56.800	55.600	55.700	55.700	6,138,541
2023-07-24	58.300	58.400	56.300	56.300	56.300	7,447,180
2023-07-21	56.200	58.400	55.500	57.800	57.800	10,787,003
2023-07-20	55.700	57.000	55.700	57.000	57.000	5,154,455
2023-07-19	57.200	57.300	55.600	55.600	55.600	7,806,183
2023-07-18	58.700	59.300	56.600	56.700	56.700	9,845,934
2023-07-17	58.700	58.700	57.400	58.500	58.500	10,745,401
2023-07-14	59.000	59.500	58.300	58.800	58.800	12,778,461
2023-07-13	58.500	59.800	58.300	58.400	58.400	18,892,241
2023-07-12	57.800	59.900	57.700	57.700	57.700	25,194,938
2023-07-11	56.200	58.300	56.200	58.000	58.000	19,902,561
2023-07-10	55.900	56.300	55.300	55.300	55.300	5,828,240
2023-07-07	57.200	57.200	55.800	55.900	55.900	9,762,307
2023-07-06	57.000	58.100	56.500	56.800	56.800	9,053,178
2023-07-05	57.500	57.600	56.800	56.800	56.800	4,378,871
2023-07-04	57.200	57.700	56.600	57.200	57.200	5,350,455
2023-07-03	57.800	57.900	57.100	57.100	57.100	3,504,745
2023-06-30	57.100	57.400	56.600	57.100	57.100	4,044,410
2023-06-29	56.800	58.200	56.800	57.000	57.000	7,164,394
2023-06-28	56.800	56.900	56.100	56.400	56.400	5,805,512
2023-06-27	57.600	57.900	56.400	56.400	56.400	6,693,554
2023-06-26	58.500	58.600	57.300	57.400	57.400	6,513,721
2023-06-21	58.700	59.300	58.100	58.700	58.700	13,073,502
2023-06-20	59.200	59.300	58.400	58.700	58.700	5,655,602
2023-06-19	60.300	60.500	58.700	58.900	58.900	9,841,072
2023-06-16	60.600	61.100	59.800	60.500	60.500	7,813,676
2023-06-15	60.600	60.900	60.000	60.200	60.200	3,959,876
2023-06-14	61.500	61.500	60.200	60.200	60.200	5,669,226
2023-06-13	60.800	61.300	60.700	61.000	61.000	4,522,583
2023-06-12	61.500	61.500	59.400	60.200	60.200	7,386,032
2023-06-09	61.500	61.600	60.400	60.400	60.400	5,801,484
2023-06-08	62.200	62.300	60.400	60.400	60.400	8,073,817
2023-06-07	61.800	62.400	61.400	62.000	62.000	7,813,621
2023-06-06	62.700	63.000	60.800	61.000	61.000	20,218,876
2023-06-05	64.300	65.200	63.600	63.600	63.600	26,267,476
2023-06-02	62.900	63.400	62.400	62.900	62.900	10,117,353
2023-06-01	62.600	62.800	61.800	62.400	62.400	8,147,481
2023-05-31	62.000	62.500	61.800	61.800	61.800	7,240,271
2023-05-30	61.700	62.200	61.000	61.800	61.800	11,064,844
2023-05-29	58.500	62.300	58.500	61.500	61.500	21,078,168
2023-05-26	60.000	60.000	58.200	58.400	58.400	7,513,805
2023-05-25	59.700	60.900	59.400	59.400	59.400	8,562,664
2023-05-24	59.800	59.900	59.200	59.600	59.600	3,820,451
2023-05-23	60.500	60.600	59.500	60.100	60.100	5,772,870
2023-05-22	59.300	60.300	59.300	60.300	60.300	7,968,394
2023-05-19	59.400	59.500	58.600	59.000	59.000	5,085,176
2023-05-18	59.000	60.500	58.700	58.900	58.900	16,024,828
2023-05-17	57.500	58.400	57.500	58.400	58.400	7,001,658
2023-05-16	57.300	57.700	57.100	57.600	57.600	5,109,766
2023-05-15	56.800	57.400	56.600	56.600	56.600	3,314,936
2023-05-12	56.100	57.300	55.500	57.200	57.200	5,081,900

← NewerPage 14 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.