HTC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	66.700	67.300	65.300	66.300	66.300	33,877,551
2023-02-07	67.200	67.600	65.800	66.100	66.100	47,909,549
2023-02-06	66.300	69.200	64.900	68.700	68.700	72,642,792
2023-02-03	68.400	69.300	64.800	65.100	65.100	116,819,939
2023-02-02	64.000	66.900	64.000	66.900	66.900	37,922,895
2023-02-01	61.300	61.400	60.300	60.900	60.900	18,240,165
2023-01-31	59.500	61.700	59.200	60.800	60.800	28,335,231
2023-01-30	58.600	59.600	57.800	59.500	59.500	18,585,399
2023-01-17	57.300	57.500	56.900	57.200	57.200	8,473,576
2023-01-16	57.700	57.900	57.000	57.200	57.200	11,151,318
2023-01-13	60.300	60.400	57.100	57.300	57.300	26,240,033
2023-01-12	59.400	60.500	59.100	59.500	59.500	28,196,456
2023-01-11	59.300	59.800	58.900	59.000	59.000	13,855,293
2023-01-10	59.200	59.600	58.600	58.800	58.800	13,880,749
2023-01-09	59.700	60.000	58.600	58.700	58.700	19,529,761
2023-01-06	59.500	59.700	58.500	58.500	58.500	18,505,251
2023-01-05	59.500	60.800	58.300	58.700	58.700	42,238,851
2023-01-04	58.500	59.800	58.400	58.800	58.800	34,307,217
2023-01-03	55.800	59.200	55.300	58.100	58.100	25,868,533
2022-12-30	56.500	57.200	55.700	55.700	55.700	16,398,475
2022-12-29	55.500	55.900	54.900	55.700	55.700	10,197,904
2022-12-28	56.800	57.400	55.500	55.700	55.700	13,752,206
2022-12-27	56.000	57.300	56.000	57.100	57.100	14,386,207
2022-12-26	55.700	56.300	55.100	55.700	55.700	10,206,901
2022-12-23	55.000	55.800	54.600	55.000	55.000	14,489,311
2022-12-22	56.500	56.700	55.300	55.400	55.400	14,210,124
2022-12-21	55.300	56.500	53.700	55.800	55.800	16,605,715
2022-12-20	56.400	57.200	54.200	54.400	54.400	20,003,971
2022-12-19	57.200	57.600	56.100	56.400	56.400	11,782,549
2022-12-16	57.300	58.300	57.100	57.200	57.200	17,668,517
2022-12-15	58.700	59.200	58.000	58.200	58.200	13,883,792
2022-12-14	58.600	59.000	57.800	58.400	58.400	16,504,084
2022-12-13	59.600	60.300	58.300	58.400	58.400	18,324,065
2022-12-12	59.500	60.300	58.600	58.900	58.900	18,485,156
2022-12-09	60.000	60.900	59.100	59.400	59.400	32,197,826
2022-12-08	58.900	60.900	58.100	59.900	59.900	34,056,425
2022-12-07	60.800	60.900	57.700	58.000	58.000	38,655,147
2022-12-06	60.300	62.300	59.300	59.900	59.900	58,213,614
2022-12-05	60.800	62.200	59.800	60.400	60.400	65,351,210
2022-12-02	57.500	60.300	56.500	59.100	59.100	55,842,927
2022-12-01	59.000	60.800	57.700	57.800	57.800	103,127,938
2022-11-30	52.600	57.600	52.300	57.600	57.600	62,455,916
2022-11-29	51.600	52.400	50.700	52.400	52.400	13,211,898
2022-11-28	52.300	52.500	51.300	51.500	51.500	15,130,900
2022-11-25	53.700	53.900	52.600	52.700	52.700	12,584,625
2022-11-24	53.000	54.000	52.700	53.400	53.400	18,160,091
2022-11-23	53.600	53.600	52.400	52.400	52.400	11,121,675
2022-11-22	52.900	53.400	52.300	52.800	52.800	10,966,601
2022-11-21	54.000	55.000	52.600	52.800	52.800	20,150,905
2022-11-18	55.300	55.400	53.200	53.400	53.400	17,443,960
2022-11-17	54.700	55.400	54.400	54.700	54.700	16,547,966
2022-11-16	54.600	55.200	53.700	54.500	54.500	20,656,378
2022-11-15	54.300	54.700	53.300	54.300	54.300	18,487,167
2022-11-14	52.900	54.600	52.800	54.300	54.300	26,485,466
2022-11-11	54.500	54.900	52.300	52.400	52.400	23,066,789
2022-11-10	52.900	53.800	52.500	52.700	52.700	17,075,086
2022-11-09	52.500	53.600	52.300	53.400	53.400	24,319,799
2022-11-08	53.300	54.400	51.800	51.800	51.800	26,016,885
2022-11-07	53.100	54.100	52.400	52.500	52.500	22,807,439
2022-11-04	52.100	54.700	51.500	53.500	53.500	44,257,011

← NewerPage 16 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.