HTC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	46.900	47.100	46.350	46.850	46.850	5,725,900
2026-01-19	46.150	47.100	45.750	46.650	46.650	7,082,443
2026-01-16	46.500	46.900	46.150	46.150	46.150	6,032,152
2026-01-15	47.000	47.150	46.000	46.300	46.300	8,701,964
2026-01-14	45.050	47.700	45.050	46.950	46.950	10,401,796
2026-01-13	46.700	46.800	45.000	45.050	45.050	10,002,789
2026-01-12	46.350	46.700	46.150	46.250	46.250	4,670,019
2026-01-09	46.200	46.850	45.750	45.950	45.950	6,855,052
2026-01-08	47.600	47.800	46.300	46.300	46.300	14,857,755
2026-01-07	48.350	48.400	47.600	47.800	47.800	11,037,448
2026-01-06	49.200	49.550	48.700	48.700	48.700	7,366,418
2026-01-05	49.700	50.100	48.950	49.100	49.100	8,622,308
2026-01-02	49.850	49.850	49.150	49.250	49.250	4,566,888
2025-12-31	49.950	50.300	49.200	49.200	49.200	7,371,618
2025-12-30	50.100	50.400	48.750	49.500	49.500	7,568,979
2025-12-29	49.650	50.300	49.300	49.400	49.400	4,628,200
2025-12-26	51.000	51.000	49.300	49.300	49.300	7,194,107
2025-12-24	50.300	51.300	49.550	50.100	50.100	8,343,639
2025-12-23	50.500	50.700	49.750	49.750	49.750	4,808,982
2025-12-22	49.450	50.200	49.450	49.950	49.950	4,737,740
2025-12-19	49.000	49.350	48.600	49.300	49.300	4,347,274
2025-12-18	49.100	49.300	48.500	48.550	48.550	5,065,282
2025-12-17	49.550	50.400	49.450	49.450	49.450	9,259,400
2025-12-16	49.900	49.950	48.550	49.400	49.400	9,503,738
2025-12-15	50.400	50.500	49.700	50.100	50.100	6,882,502
2025-12-12	52.500	52.800	50.500	51.000	51.000	16,467,409
2025-12-11	51.200	54.000	51.000	52.000	52.000	24,168,966
2025-12-10	52.600	55.200	50.700	50.900	50.900	44,500,722
2025-12-09	51.100	52.600	51.000	51.800	51.800	17,828,279
2025-12-08	51.500	51.800	50.200	51.600	51.600	20,678,488
2025-12-05	49.300	52.000	48.850	50.400	50.400	11,707,626
2025-12-04	49.700	50.500	49.200	49.200	49.200	8,113,560
2025-12-03	49.000	49.800	49.000	49.250	49.250	5,488,698
2025-12-02	49.450	49.550	48.250	48.500	48.500	4,419,170
2025-12-01	50.000	50.200	48.800	48.950	48.950	6,440,501
2025-11-28	49.400	50.000	48.950	49.950	49.950	6,053,270
2025-11-27	49.500	49.500	48.800	49.100	49.100	4,190,558
2025-11-26	48.600	49.350	48.600	49.100	49.100	5,868,516
2025-11-25	48.150	48.800	47.900	48.350	48.350	6,157,720
2025-11-24	47.900	48.100	47.300	47.650	47.650	6,307,836
2025-11-21	48.000	48.700	47.250	47.800	47.800	8,917,981
2025-11-20	49.950	50.200	48.700	48.700	48.700	9,593,454
2025-11-19	49.200	50.300	48.200	49.050	49.050	12,799,396
2025-11-18	51.000	51.100	47.950	48.850	48.850	18,330,612
2025-11-17	51.000	53.200	50.500	51.300	51.300	16,876,616
2025-11-14	50.300	52.200	49.900	50.800	50.800	16,797,324
2025-11-13	55.000	55.000	50.300	50.800	50.800	52,237,155
2025-11-12	50.300	51.700	50.200	51.700	51.700	7,356,571
2025-11-11	47.500	48.250	47.000	47.000	47.000	6,536,507
2025-11-10	47.600	47.950	46.800	47.300	47.300	9,672,081
2025-11-07	48.300	48.700	47.300	47.500	47.500	18,850,144
2025-11-06	50.300	50.900	49.650	50.700	50.700	9,194,873
2025-11-05	48.800	50.500	48.700	50.300	50.300	10,220,282
2025-11-04	51.600	51.800	49.600	49.700	49.700	11,351,044
2025-11-03	50.500	52.400	50.500	51.700	51.700	9,991,731
2025-10-31	50.700	51.400	50.400	50.500	50.500	7,233,807
2025-10-30	51.300	51.800	50.100	50.400	50.400	10,205,975
2025-10-29	52.400	52.900	51.300	51.300	51.300	9,082,632
2025-10-28	52.400	52.700	51.200	52.300	52.300	9,496,923
2025-10-27	52.200	52.700	51.800	52.200	52.200	8,059,753

← NewerPage 4 of 21 · 1,220 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.