HTC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 49.950 | 53.300 | 49.550 | 52.700 | 52.700 | 33,403,514 |
| 2022-11-02 | 50.900 | 51.400 | 50.000 | 50.500 | 50.500 | 19,154,461 |
| 2022-11-01 | 50.500 | 50.900 | 50.000 | 50.900 | 50.900 | 12,621,418 |
| 2022-10-31 | 49.000 | 51.000 | 48.900 | 50.500 | 50.500 | 23,840,486 |
| 2022-10-28 | 49.300 | 49.650 | 48.150 | 48.300 | 48.300 | 18,884,151 |
| 2022-10-27 | 48.100 | 50.300 | 48.000 | 50.300 | 50.300 | 21,884,655 |
| 2022-10-26 | 49.750 | 49.900 | 48.300 | 48.400 | 48.400 | 18,108,512 |
| 2022-10-25 | 49.800 | 50.000 | 49.000 | 49.050 | 49.050 | 16,652,578 |
| 2022-10-24 | 50.400 | 50.900 | 49.500 | 49.650 | 49.650 | 16,492,326 |
| 2022-10-21 | 51.300 | 51.400 | 49.000 | 49.250 | 49.250 | 18,110,671 |
| 2022-10-20 | 51.300 | 51.800 | 50.000 | 51.000 | 51.000 | 23,403,022 |
| 2022-10-19 | 52.400 | 53.500 | 51.700 | 51.700 | 51.700 | 21,386,610 |
| 2022-10-18 | 53.500 | 53.700 | 51.800 | 52.000 | 52.000 | 25,319,455 |
| 2022-10-17 | 50.600 | 52.500 | 49.250 | 52.500 | 52.500 | 28,645,398 |
| 2022-10-14 | 51.600 | 53.000 | 50.600 | 51.700 | 51.700 | 37,273,445 |
| 2022-10-13 | 52.700 | 53.000 | 48.000 | 49.050 | 49.050 | 44,989,159 |
| 2022-10-12 | 51.600 | 53.000 | 50.300 | 53.000 | 53.000 | 38,950,357 |
| 2022-10-11 | 53.500 | 53.500 | 51.200 | 51.600 | 51.600 | 33,214,326 |
| 2022-10-07 | 56.500 | 57.000 | 55.400 | 55.900 | 55.900 | 24,372,449 |
| 2022-10-06 | 55.200 | 56.500 | 54.600 | 56.500 | 56.500 | 25,844,606 |
| 2022-10-05 | 56.800 | 58.400 | 54.800 | 55.000 | 55.000 | 48,223,264 |
| 2022-10-04 | 56.000 | 56.400 | 55.200 | 55.900 | 55.900 | 24,831,105 |
| 2022-10-03 | 53.400 | 55.100 | 53.200 | 54.300 | 54.300 | 26,781,740 |
| 2022-09-30 | 51.500 | 54.800 | 50.600 | 54.800 | 54.800 | 38,720,743 |
| 2022-09-29 | 53.700 | 54.200 | 52.200 | 53.300 | 53.300 | 31,130,300 |
| 2022-09-28 | 56.000 | 56.300 | 51.600 | 52.000 | 52.000 | 50,474,279 |
| 2022-09-27 | 57.000 | 57.100 | 54.600 | 56.600 | 56.600 | 43,892,493 |
| 2022-09-26 | 60.100 | 60.600 | 55.400 | 56.000 | 56.000 | 64,748,953 |
| 2022-09-23 | 63.200 | 63.500 | 59.900 | 60.800 | 60.800 | 49,902,864 |
| 2022-09-22 | 64.000 | 65.000 | 62.600 | 62.700 | 62.700 | 71,740,271 |
| 2022-09-21 | 62.800 | 64.500 | 62.200 | 64.500 | 64.500 | 56,525,948 |
| 2022-09-20 | 62.100 | 63.300 | 62.100 | 62.800 | 62.800 | 37,705,413 |
| 2022-09-19 | 62.100 | 63.100 | 61.000 | 61.300 | 61.300 | 39,315,830 |
| 2022-09-16 | 61.000 | 62.200 | 60.900 | 61.200 | 61.200 | 24,287,576 |
| 2022-09-15 | 62.200 | 63.400 | 61.200 | 61.300 | 61.300 | 32,755,490 |
| 2022-09-14 | 60.000 | 63.000 | 59.800 | 62.600 | 62.600 | 41,946,996 |
| 2022-09-13 | 64.000 | 64.400 | 62.100 | 62.200 | 62.200 | 44,651,899 |
| 2022-09-12 | 62.100 | 64.700 | 62.000 | 63.300 | 63.300 | 76,407,685 |
| 2022-09-08 | 61.500 | 61.600 | 60.400 | 60.800 | 60.800 | 29,503,860 |
| 2022-09-07 | 60.000 | 61.300 | 59.100 | 60.400 | 60.400 | 49,944,606 |
| 2022-09-06 | 63.900 | 64.800 | 59.900 | 60.100 | 60.100 | 71,786,833 |
| 2022-09-05 | 64.900 | 65.300 | 63.000 | 63.400 | 63.400 | 80,315,208 |
| 2022-09-02 | 60.500 | 66.200 | 59.900 | 63.900 | 63.900 | 139,574,039 |
| 2022-09-01 | 61.800 | 62.500 | 59.600 | 60.200 | 60.200 | 53,860,917 |
| 2022-08-31 | 58.900 | 63.000 | 58.800 | 62.300 | 62.300 | 73,981,608 |
| 2022-08-30 | 59.600 | 60.200 | 59.100 | 59.100 | 59.100 | 31,650,148 |
| 2022-08-29 | 58.500 | 59.400 | 58.100 | 58.700 | 58.700 | 33,473,953 |
| 2022-08-26 | 62.100 | 63.400 | 61.200 | 61.600 | 61.600 | 76,019,136 |
| 2022-08-25 | 60.500 | 61.400 | 60.100 | 61.000 | 61.000 | 33,191,094 |
| 2022-08-24 | 60.900 | 61.500 | 58.000 | 59.500 | 59.500 | 64,181,489 |
| 2022-08-23 | 60.000 | 61.400 | 59.700 | 60.200 | 60.200 | 42,837,463 |
| 2022-08-22 | 62.900 | 63.500 | 61.500 | 62.100 | 62.100 | 31,663,000 |
| 2022-08-19 | 64.500 | 66.200 | 63.600 | 63.900 | 63.900 | 70,221,126 |
| 2022-08-18 | 65.400 | 66.400 | 63.900 | 64.200 | 64.200 | 90,089,435 |
| 2022-08-17 | 62.500 | 65.500 | 62.200 | 65.500 | 65.500 | 72,450,814 |
| 2022-08-16 | 64.000 | 65.400 | 62.400 | 62.500 | 62.500 | 52,803,481 |
| 2022-08-15 | 63.800 | 64.500 | 59.400 | 64.500 | 64.500 | 71,892,247 |
| 2022-08-12 | 64.400 | 65.100 | 63.100 | 63.200 | 63.200 | 68,034,644 |
| 2022-08-11 | 63.000 | 64.500 | 62.900 | 63.800 | 63.800 | 76,780,772 |
| 2022-08-10 | 59.700 | 62.000 | 59.600 | 62.000 | 62.000 | 61,405,769 |
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.