HTC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 59.800 | 60.600 | 58.900 | 59.700 | 59.700 | 47,314,697 |
| 2022-08-08 | 58.500 | 60.600 | 57.900 | 60.400 | 60.400 | 66,625,550 |
| 2022-08-05 | 59.800 | 62.000 | 59.100 | 62.000 | 62.000 | 67,844,391 |
| 2022-08-04 | 63.700 | 64.300 | 57.500 | 58.300 | 58.300 | 129,231,676 |
| 2022-08-03 | 64.800 | 66.500 | 63.300 | 63.300 | 63.300 | 81,050,099 |
| 2022-08-02 | 64.800 | 65.300 | 63.600 | 64.300 | 64.300 | 62,088,113 |
| 2022-08-01 | 65.500 | 66.800 | 65.100 | 65.800 | 65.800 | 62,346,998 |
| 2022-07-29 | 66.000 | 67.000 | 64.300 | 65.100 | 65.100 | 97,613,714 |
| 2022-07-28 | 65.700 | 68.400 | 64.500 | 65.400 | 65.400 | 138,023,763 |
| 2022-07-27 | 64.000 | 64.800 | 62.300 | 64.700 | 64.700 | 80,084,306 |
| 2022-07-26 | 67.400 | 67.700 | 63.800 | 64.200 | 64.200 | 108,718,875 |
| 2022-07-25 | 64.700 | 67.800 | 63.500 | 66.600 | 66.600 | 135,489,272 |
| 2022-07-22 | 66.300 | 71.000 | 63.900 | 64.700 | 64.700 | 273,338,466 |
| 2022-07-21 | 60.500 | 65.600 | 60.400 | 65.600 | 65.600 | 180,495,113 |
| 2022-07-20 | 59.500 | 61.500 | 58.800 | 59.700 | 59.700 | 87,714,365 |
| 2022-07-19 | 59.700 | 59.800 | 57.400 | 58.100 | 58.100 | 63,056,125 |
| 2022-07-18 | 59.500 | 61.500 | 59.100 | 59.100 | 59.100 | 79,588,080 |
| 2022-07-15 | 60.300 | 61.000 | 58.900 | 58.900 | 58.900 | 64,351,121 |
| 2022-07-14 | 58.500 | 61.000 | 58.100 | 60.700 | 60.700 | 100,493,305 |
| 2022-07-13 | 60.000 | 62.800 | 58.100 | 58.400 | 58.400 | 128,743,672 |
| 2022-07-12 | 59.300 | 61.100 | 56.800 | 57.600 | 57.600 | 109,882,627 |
| 2022-07-11 | 61.000 | 61.500 | 59.000 | 60.900 | 60.900 | 84,008,513 |
| 2022-07-08 | 59.700 | 63.400 | 59.000 | 60.500 | 60.500 | 159,153,674 |
| 2022-07-07 | 59.300 | 62.500 | 57.500 | 61.700 | 61.700 | 194,815,452 |
| 2022-07-06 | 63.000 | 63.000 | 54.900 | 56.900 | 56.900 | 238,140,088 |
| 2022-07-05 | 57.800 | 60.700 | 56.800 | 60.700 | 60.700 | 139,924,364 |
| 2022-07-04 | 51.200 | 55.200 | 49.550 | 55.200 | 55.200 | 111,063,523 |
| 2022-07-01 | 50.400 | 52.800 | 48.600 | 50.200 | 50.200 | 128,552,640 |
| 2022-06-30 | 50.600 | 51.400 | 48.300 | 48.900 | 48.900 | 75,107,184 |
| 2022-06-29 | 56.600 | 57.500 | 52.000 | 52.000 | 52.000 | 100,015,143 |
| 2022-06-28 | 60.000 | 60.400 | 55.600 | 57.700 | 57.700 | 173,129,047 |
| 2022-06-27 | 57.000 | 57.800 | 56.100 | 57.800 | 57.800 | 41,915,189 |
| 2022-06-24 | 49.350 | 52.600 | 49.200 | 52.600 | 52.600 | 48,422,467 |
| 2022-06-23 | 49.550 | 50.500 | 47.100 | 47.900 | 47.900 | 72,977,372 |
| 2022-06-22 | 46.800 | 50.700 | 45.750 | 49.700 | 49.700 | 110,853,171 |
| 2022-06-21 | 43.400 | 46.300 | 42.600 | 46.300 | 46.300 | 18,398,683 |
| 2022-06-20 | 44.700 | 44.750 | 42.100 | 42.100 | 42.100 | 13,012,769 |
| 2022-06-17 | 44.650 | 45.400 | 43.400 | 44.000 | 44.000 | 16,621,382 |
| 2022-06-16 | 46.700 | 47.800 | 45.050 | 45.050 | 45.050 | 13,556,156 |
| 2022-06-15 | 46.000 | 46.700 | 45.350 | 45.750 | 45.750 | 8,467,010 |
| 2022-06-14 | 45.300 | 46.500 | 44.600 | 46.450 | 46.450 | 11,240,880 |
| 2022-06-13 | 46.500 | 46.500 | 45.400 | 45.600 | 45.600 | 8,769,740 |
| 2022-06-10 | 47.800 | 48.000 | 47.250 | 47.400 | 47.400 | 5,379,783 |
| 2022-06-09 | 48.100 | 48.450 | 47.750 | 48.200 | 48.200 | 3,480,232 |
| 2022-06-08 | 48.750 | 48.950 | 48.050 | 48.050 | 48.050 | 4,925,400 |
| 2022-06-07 | 49.350 | 49.350 | 48.150 | 48.150 | 48.150 | 7,321,366 |
| 2022-06-06 | 49.500 | 49.900 | 48.850 | 49.000 | 49.000 | 8,423,001 |
| 2022-06-02 | 49.700 | 51.300 | 49.200 | 49.250 | 49.250 | 15,876,270 |
| 2022-06-01 | 49.850 | 50.600 | 49.400 | 49.550 | 49.550 | 11,189,397 |
| 2022-05-31 | 48.100 | 50.200 | 47.600 | 50.000 | 50.000 | 15,338,770 |
| 2022-05-30 | 47.750 | 48.400 | 47.600 | 48.150 | 48.150 | 8,193,149 |
| 2022-05-27 | 46.700 | 48.800 | 46.550 | 47.050 | 47.050 | 16,012,473 |
| 2022-05-26 | 46.500 | 46.850 | 45.700 | 45.900 | 45.900 | 6,306,041 |
| 2022-05-25 | 45.900 | 46.250 | 45.650 | 46.000 | 46.000 | 5,623,871 |
| 2022-05-24 | 47.550 | 47.600 | 45.850 | 45.950 | 45.950 | 7,840,667 |
| 2022-05-23 | 47.650 | 48.000 | 47.050 | 47.300 | 47.300 | 6,125,636 |
| 2022-05-20 | 47.200 | 47.400 | 46.500 | 47.000 | 47.000 | 6,167,691 |
| 2022-05-19 | 45.600 | 46.750 | 45.500 | 46.700 | 46.700 | 7,940,213 |
| 2022-05-18 | 47.500 | 47.700 | 46.400 | 47.200 | 47.200 | 10,740,969 |
| 2022-05-17 | 46.000 | 47.400 | 45.900 | 47.200 | 47.200 | 10,639,324 |
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.