HTC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	57.700	58.300	55.800	56.000	56.000	8,614,089
2023-05-10	57.000	57.600	56.200	57.500	57.500	5,396,333
2023-05-09	57.400	57.900	56.400	56.800	56.800	5,159,507
2023-05-08	57.700	58.000	57.200	57.400	57.400	4,803,911
2023-05-05	57.000	57.400	56.700	57.300	57.300	4,170,002
2023-05-04	56.400	57.300	56.300	56.800	56.800	4,548,219
2023-05-03	57.200	57.300	56.100	56.500	56.500	6,807,570
2023-05-02	57.000	57.800	56.500	57.500	57.500	4,825,005
2023-04-28	57.200	57.600	56.600	56.700	56.700	7,765,005
2023-04-27	57.000	57.100	55.600	56.200	56.200	8,908,062
2023-04-26	55.600	56.500	55.100	56.500	56.500	8,168,509
2023-04-25	58.100	58.500	55.600	55.900	55.900	12,990,873
2023-04-24	58.100	58.800	57.800	58.000	58.000	7,106,896
2023-04-21	59.600	60.000	58.000	58.100	58.100	13,660,039
2023-04-20	61.500	61.500	59.500	59.600	59.600	17,412,200
2023-04-19	63.600	63.700	61.600	61.700	61.700	15,379,239
2023-04-18	65.000	65.300	63.300	63.300	63.300	10,508,391
2023-04-17	64.600	65.200	64.500	64.600	64.600	7,911,215
2023-04-14	64.000	64.700	63.800	64.300	64.300	9,355,465
2023-04-13	64.900	65.100	63.700	63.700	63.700	8,275,077
2023-04-12	64.700	65.100	64.500	64.700	64.700	5,401,631
2023-04-11	65.700	65.700	64.300	64.300	64.300	14,559,801
2023-04-10	64.500	65.500	64.100	65.200	65.200	26,056,712
2023-04-07	65.400	65.800	63.900	64.100	64.100	32,224,585
2023-04-06	62.700	63.600	62.200	63.600	63.600	10,613,101
2023-03-31	62.200	63.000	61.700	62.600	62.600	9,466,572
2023-03-30	62.100	62.400	61.400	62.000	62.000	7,759,320
2023-03-29	62.100	62.400	61.200	61.600	61.600	9,265,374
2023-03-28	64.400	64.500	61.700	61.700	61.700	20,207,231
2023-03-27	63.700	64.800	63.500	63.600	63.600	21,163,906
2023-03-24	63.700	64.300	63.000	63.000	63.000	13,703,408
2023-03-23	63.100	63.600	62.800	63.100	63.100	8,651,383
2023-03-22	63.400	63.800	62.800	63.300	63.300	10,424,801
2023-03-21	63.700	63.900	62.700	62.700	62.700	11,085,726
2023-03-20	62.200	63.200	62.100	63.200	63.200	10,873,056
2023-03-17	62.000	62.400	61.300	62.200	62.200	13,868,956
2023-03-16	62.600	63.000	61.000	61.100	61.100	20,676,263
2023-03-15	63.700	64.200	62.500	63.000	63.000	31,795,459
2023-03-14	61.800	63.800	61.200	62.500	62.500	20,859,523
2023-03-13	61.600	62.600	60.100	62.600	62.600	24,922,251
2023-03-10	63.200	63.900	61.500	62.600	62.600	28,920,460
2023-03-09	63.500	66.500	63.500	64.400	64.400	44,320,205
2023-03-08	64.400	64.500	63.400	63.400	63.400	21,428,220
2023-03-07	65.200	65.900	64.500	64.900	64.900	14,764,177
2023-03-06	64.500	65.200	63.800	64.800	64.800	17,083,678
2023-03-03	65.700	65.800	63.400	63.600	63.600	24,534,307
2023-03-02	66.300	66.800	64.600	64.800	64.800	27,477,218
2023-03-01	66.300	67.800	66.100	66.100	66.100	35,970,810
2023-02-24	67.100	67.900	65.200	65.400	65.400	40,164,072
2023-02-23	65.000	67.800	64.900	66.700	66.700	40,242,477
2023-02-22	66.000	66.300	64.500	64.600	64.600	23,192,190
2023-02-21	66.900	68.700	66.200	66.700	66.700	45,426,528
2023-02-20	66.200	67.400	65.700	66.900	66.900	24,285,725
2023-02-17	65.100	66.300	64.800	65.800	65.800	15,525,321
2023-02-16	65.000	65.900	64.700	65.600	65.600	16,599,345
2023-02-15	65.300	65.300	62.900	64.500	64.500	39,280,531
2023-02-14	65.900	66.500	65.400	65.500	65.500	16,095,581
2023-02-13	65.600	66.300	65.100	65.200	65.200	17,585,550
2023-02-10	67.600	67.700	65.500	65.500	65.500	35,368,345
2023-02-09	66.600	67.700	66.200	67.700	67.700	38,276,156

← NewerPage 15 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.