HTC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.750	43.000	41.750	41.900	41.900	3,454,286
2026-07-22	42.300	42.800	41.850	41.850	41.850	3,471,913
2026-07-21	41.800	42.200	41.500	41.850	41.850	3,980,402
2026-07-20	41.300	41.900	39.850	41.600	41.600	5,878,966
2026-07-17	42.300	42.750	41.000	41.050	41.050	6,629,539
2026-07-16	44.000	44.100	43.250	43.350	43.350	3,590,000
2026-07-15	43.300	44.450	42.850	44.300	44.300	5,615,826
2026-07-14	44.150	44.700	41.700	43.000	43.000	7,199,495
2026-07-13	45.400	45.950	43.650	43.800	43.800	6,686,466
2026-07-10	45.150	45.150	45.150	45.150	45.150	0
2026-07-09	45.200	45.650	44.650	45.150	45.150	4,612,379
2026-07-08	44.800	45.300	43.700	44.950	44.950	4,620,706
2026-07-07	46.000	47.200	43.850	44.250	44.250	9,597,749
2026-07-06	45.300	46.350	44.950	45.000	45.000	7,224,058
2026-07-03	43.550	45.100	43.550	44.450	44.450	5,046,049
2026-07-02	43.300	44.000	43.000	43.500	43.500	4,077,331
2026-07-01	46.050	46.050	43.450	43.450	43.450	6,924,629
2026-06-30	44.000	46.700	43.700	45.350	45.350	7,814,336
2026-06-29	43.300	43.700	42.900	43.200	43.200	5,062,800
2026-06-26	45.900	45.900	42.900	42.900	42.900	11,122,310
2026-06-25	47.700	47.800	45.900	45.900	45.900	7,976,470
2026-06-24	46.950	48.000	46.100	46.650	46.650	10,828,509
2026-06-23	50.000	50.200	46.900	46.900	46.900	18,014,901
2026-06-22	47.800	50.400	47.500	50.400	50.400	26,613,651
2026-06-18	47.700	47.800	46.400	46.400	45.900	9,413,800
2026-06-17	44.000	47.800	44.000	47.500	46.988	9,125,647
2026-06-16	46.500	46.500	44.100	44.100	43.625	6,271,144
2026-06-15	44.800	46.000	44.200	45.900	45.405	8,361,215
2026-06-12	42.900	43.700	42.750	43.250	43.250	5,433,513
2026-06-11	41.950	42.450	41.300	42.000	42.000	5,014,900
2026-06-10	42.500	43.750	41.800	41.800	41.800	6,094,199
2026-06-09	42.800	43.400	42.300	43.200	43.200	6,140,851
2026-06-08	41.400	42.850	41.350	42.600	42.600	11,337,084
2026-06-05	47.600	48.150	45.800	45.900	45.900	12,434,014
2026-06-04	50.000	50.400	47.700	47.700	47.700	17,116,261
2026-06-03	51.500	52.400	48.700	49.950	49.950	39,494,153
2026-06-02	46.000	50.000	45.900	50.000	50.000	36,985,216
2026-06-01	45.500	45.950	45.200	45.500	45.500	8,892,797
2026-05-29	44.850	45.800	44.450	45.250	45.250	11,211,624
2026-05-28	45.000	45.500	43.800	43.900	43.900	8,905,942
2026-05-27	44.550	45.800	44.000	44.650	44.650	13,791,218
2026-05-26	46.500	46.950	44.350	44.350	44.350	15,320,667
2026-05-25	47.200	47.800	46.200	46.200	46.200	20,907,172
2026-05-22	46.000	46.700	45.650	46.400	46.400	15,740,144
2026-05-21	45.850	46.200	45.350	45.450	45.450	15,762,011
2026-05-20	45.850	47.700	45.300	45.450	45.450	29,892,268
2026-05-19	44.050	46.300	43.750	45.650	45.650	26,124,169
2026-05-18	45.600	46.950	44.100	44.200	44.200	43,704,267
2026-05-15	46.350	46.900	44.750	45.300	45.300	71,018,083
2026-05-14	40.300	44.100	39.400	44.100	44.100	21,366,824
2026-05-13	41.000	41.250	39.800	40.100	40.100	8,111,677
2026-05-12	40.350	41.300	39.350	41.300	41.300	11,996,505
2026-05-11	39.450	40.250	38.650	40.250	40.250	8,561,485
2026-05-08	40.900	41.250	39.300	39.350	39.350	12,752,242
2026-05-07	40.100	40.850	39.600	40.450	40.450	7,019,106
2026-05-06	41.550	41.550	40.000	40.100	40.100	8,137,645
2026-05-05	41.300	41.450	40.750	41.000	41.000	4,622,152
2026-05-04	40.600	41.450	40.400	41.100	41.100	6,694,607
2026-04-30	39.850	40.900	39.850	40.150	40.150	6,892,024
2026-04-29	39.800	40.400	39.500	39.800	39.800	3,668,547

← NewerPage 2 of 5 · 244 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.