HTC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	39.800	39.950	39.350	39.700	39.700	3,859,418
2026-04-27	40.500	40.500	39.300	39.750	39.750	6,308,101
2026-04-24	40.100	41.600	40.000	40.000	40.000	9,699,249
2026-04-23	42.650	42.650	39.300	40.000	40.000	13,104,450
2026-04-22	41.400	42.450	41.250	41.850	41.850	8,885,225
2026-04-21	40.800	42.000	40.800	41.150	41.150	7,896,150
2026-04-20	41.450	41.700	40.450	40.450	40.450	5,375,444
2026-04-17	41.600	41.950	41.050	41.300	41.300	4,514,208
2026-04-16	41.500	42.150	41.250	41.400	41.400	6,669,885
2026-04-15	41.000	42.400	40.900	41.000	41.000	11,094,531
2026-04-14	40.400	40.650	40.150	40.400	40.400	6,806,384
2026-04-13	39.950	40.200	39.350	39.750	39.750	6,449,772
2026-04-10	40.450	40.450	39.550	39.800	39.800	4,407,821
2026-04-09	41.000	41.000	39.800	40.100	40.100	4,370,896
2026-04-08	40.050	41.000	40.050	40.700	40.700	7,250,522
2026-04-07	39.850	40.150	39.000	39.250	39.250	3,509,631
2026-04-02	40.400	40.600	39.400	39.400	39.400	4,405,090
2026-04-01	40.050	40.450	39.900	40.100	40.100	3,609,168
2026-03-31	39.850	40.450	39.200	39.200	39.200	5,286,458
2026-03-30	40.000	40.350	39.750	40.050	40.050	3,774,221
2026-03-27	39.950	41.000	39.800	40.900	40.900	4,305,373
2026-03-26	41.550	41.750	40.150	40.150	40.150	4,798,042
2026-03-25	41.000	41.250	40.500	41.050	41.050	3,480,300
2026-03-24	41.900	42.150	40.100	40.350	40.350	5,525,814
2026-03-23	41.000	42.100	40.500	40.900	40.900	5,871,985
2026-03-20	41.450	42.350	40.600	41.700	41.700	6,634,630
2026-03-19	42.650	42.650	41.150	41.200	41.200	7,775,442
2026-03-18	43.350	43.650	42.450	43.050	43.050	6,621,143
2026-03-17	42.850	43.150	42.300	42.350	42.350	5,102,414
2026-03-16	42.200	42.800	41.800	42.700	42.700	4,155,688
2026-03-13	42.100	42.650	41.600	42.000	42.000	4,595,305
2026-03-12	43.700	43.900	42.700	42.750	42.750	6,176,915
2026-03-11	42.550	44.750	42.550	43.750	43.750	12,328,487
2026-03-10	41.250	41.700	40.350	41.400	41.400	6,118,886
2026-03-09	40.100	40.400	39.250	40.400	40.400	8,283,547
2026-03-06	41.600	43.300	41.450	42.950	42.950	7,345,656
2026-03-05	41.350	41.750	40.650	41.550	41.550	4,898,888
2026-03-04	42.100	42.300	40.000	40.400	40.400	9,559,209
2026-03-03	44.700	45.250	42.850	43.000	43.000	8,201,201
2026-03-02	44.650	45.100	44.350	44.650	44.650	4,368,498
2026-02-26	45.250	45.700	44.950	45.400	45.400	5,620,290
2026-02-25	45.600	46.100	45.050	45.150	45.150	4,127,474
2026-02-24	45.100	45.800	44.900	45.250	45.250	4,204,975
2026-02-23	44.700	45.150	44.250	45.100	45.100	5,039,345
2026-02-11	44.750	44.750	44.150	44.250	44.250	3,328,352
2026-02-10	45.000	45.150	44.050	44.700	44.700	5,223,830
2026-02-09	45.250	47.300	44.850	44.850	44.850	8,714,728
2026-02-06	44.650	45.000	43.400	44.900	44.900	6,135,507
2026-02-05	45.400	46.400	44.800	44.800	44.800	5,245,413
2026-02-04	44.800	45.850	44.350	45.800	45.800	4,994,668
2026-02-03	44.100	44.700	43.450	44.450	44.450	5,192,197
2026-02-02	44.600	44.800	43.550	43.600	43.600	8,025,589
2026-01-30	45.500	45.700	44.500	44.850	44.850	8,233,429
2026-01-29	46.700	47.350	45.350	45.500	45.500	8,351,953
2026-01-28	46.650	47.200	46.250	46.350	46.350	5,629,473
2026-01-27	47.750	47.750	46.250	46.400	46.400	10,132,720
2026-01-26	46.850	48.150	46.650	47.750	47.750	9,865,275
2026-01-23	47.600	47.750	46.300	46.450	46.450	7,606,528
2026-01-22	46.550	48.300	46.400	47.250	47.250	14,726,332
2026-01-21	46.200	47.050	46.050	46.150	46.150	7,167,965

← NewerPage 3 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.