HTC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 52.100 | 52.400 | 51.500 | 51.500 | 51.500 | 6,592,338 |
| 2025-10-22 | 53.000 | 53.500 | 52.300 | 52.600 | 52.600 | 7,585,642 |
| 2025-10-21 | 52.200 | 53.700 | 52.200 | 52.700 | 52.700 | 10,202,729 |
| 2025-10-20 | 51.700 | 52.500 | 51.100 | 52.000 | 52.000 | 9,612,143 |
| 2025-10-17 | 52.700 | 52.700 | 51.000 | 51.600 | 51.600 | 13,748,093 |
| 2025-10-16 | 53.500 | 54.400 | 52.800 | 52.900 | 52.900 | 11,974,832 |
| 2025-10-15 | 52.800 | 53.600 | 52.100 | 53.600 | 53.600 | 12,707,393 |
| 2025-10-14 | 54.900 | 55.200 | 51.700 | 52.000 | 52.000 | 25,515,360 |
| 2025-10-13 | 52.000 | 54.600 | 51.800 | 54.600 | 54.600 | 17,793,918 |
| 2025-10-09 | 57.000 | 57.400 | 55.500 | 55.600 | 55.600 | 23,993,846 |
| 2025-10-08 | 60.500 | 60.600 | 56.900 | 57.000 | 57.000 | 41,214,784 |
| 2025-10-07 | 62.600 | 63.200 | 61.400 | 62.200 | 62.200 | 16,308,540 |
| 2025-10-03 | 61.200 | 62.700 | 60.700 | 62.500 | 62.500 | 21,188,597 |
| 2025-10-02 | 61.200 | 62.800 | 60.500 | 61.000 | 61.000 | 32,316,337 |
| 2025-10-01 | 59.800 | 61.200 | 59.300 | 60.000 | 60.000 | 15,432,861 |
| 2025-09-30 | 60.600 | 61.000 | 59.200 | 59.600 | 59.600 | 16,747,647 |
| 2025-09-29 | 59.400 | 59.400 | 59.400 | 59.400 | 59.400 | 0 |
| 2025-09-26 | 61.200 | 61.400 | 59.100 | 59.400 | 59.400 | 29,282,867 |
| 2025-09-25 | 63.800 | 64.100 | 61.000 | 61.100 | 61.100 | 34,910,123 |
| 2025-09-24 | 64.700 | 65.100 | 63.100 | 63.500 | 63.500 | 22,092,453 |
| 2025-09-23 | 65.200 | 66.000 | 64.400 | 64.600 | 64.600 | 21,217,487 |
| 2025-09-22 | 67.300 | 67.300 | 64.600 | 64.600 | 64.600 | 43,337,267 |
| 2025-09-19 | 69.700 | 70.500 | 67.600 | 68.300 | 68.300 | 48,921,774 |
| 2025-09-18 | 69.000 | 71.900 | 68.100 | 69.500 | 69.500 | 85,276,885 |
| 2025-09-17 | 65.600 | 69.000 | 65.100 | 68.800 | 68.800 | 62,400,491 |
| 2025-09-16 | 63.900 | 66.300 | 63.000 | 66.200 | 66.200 | 44,743,943 |
| 2025-09-15 | 66.900 | 66.900 | 63.000 | 63.100 | 63.100 | 45,982,632 |
| 2025-09-12 | 67.500 | 67.800 | 65.900 | 66.500 | 66.500 | 32,774,498 |
| 2025-09-11 | 67.800 | 71.500 | 66.100 | 66.800 | 66.800 | 79,423,352 |
| 2025-09-10 | 68.400 | 69.200 | 67.300 | 67.500 | 67.500 | 41,839,298 |
| 2025-09-09 | 70.800 | 71.000 | 66.800 | 67.400 | 67.400 | 73,660,908 |
| 2025-09-08 | 73.600 | 74.200 | 70.000 | 70.200 | 70.200 | 63,248,858 |
| 2025-09-05 | 72.700 | 74.600 | 72.200 | 72.700 | 72.700 | 62,115,822 |
| 2025-09-04 | 76.400 | 76.700 | 71.800 | 72.000 | 72.000 | 96,004,671 |
| 2025-09-03 | 71.400 | 76.000 | 69.900 | 74.500 | 74.500 | 134,206,860 |
| 2025-09-02 | 75.000 | 76.400 | 70.000 | 70.600 | 70.600 | 152,328,838 |
| 2025-09-01 | 72.000 | 76.900 | 71.100 | 72.900 | 72.900 | 173,437,025 |
| 2025-08-29 | 67.100 | 72.800 | 66.300 | 70.400 | 70.400 | 144,380,059 |
| 2025-08-28 | 67.000 | 68.600 | 64.400 | 66.500 | 66.500 | 173,304,105 |
| 2025-08-27 | 60.600 | 64.700 | 58.800 | 64.700 | 64.700 | 104,047,472 |
| 2025-08-26 | 60.000 | 60.100 | 57.400 | 58.900 | 58.900 | 56,963,935 |
| 2025-08-25 | 63.800 | 64.400 | 59.200 | 60.000 | 60.000 | 96,326,715 |
| 2025-08-22 | 62.500 | 64.100 | 60.400 | 61.000 | 61.000 | 153,659,337 |
| 2025-08-21 | 56.200 | 60.000 | 56.100 | 60.000 | 60.000 | 86,287,314 |
| 2025-08-20 | 56.400 | 59.400 | 54.400 | 54.600 | 54.600 | 167,756,800 |
| 2025-08-19 | 55.000 | 56.700 | 53.500 | 56.700 | 56.700 | 115,719,771 |
| 2025-08-18 | 51.400 | 51.600 | 49.900 | 51.600 | 51.600 | 19,268,007 |
| 2025-08-15 | 45.850 | 46.950 | 45.600 | 46.950 | 46.950 | 24,748,775 |
| 2025-08-14 | 43.900 | 45.500 | 42.700 | 42.700 | 42.700 | 28,984,468 |
| 2025-08-13 | 43.950 | 46.000 | 42.450 | 42.650 | 42.650 | 31,714,766 |
| 2025-08-12 | 43.050 | 44.250 | 42.500 | 43.250 | 43.250 | 14,823,625 |
| 2025-08-11 | 41.600 | 43.650 | 40.900 | 42.650 | 42.650 | 11,631,366 |
| 2025-08-08 | 40.900 | 42.350 | 40.850 | 41.250 | 41.250 | 6,675,230 |
| 2025-08-07 | 41.250 | 41.500 | 40.550 | 40.700 | 40.700 | 9,212,192 |
| 2025-08-06 | 41.700 | 42.100 | 41.150 | 41.750 | 41.750 | 4,618,707 |
| 2025-08-05 | 42.300 | 42.550 | 41.500 | 41.500 | 41.500 | 7,277,384 |
| 2025-08-04 | 40.800 | 42.450 | 40.550 | 41.800 | 41.800 | 11,920,261 |
| 2025-08-01 | 39.500 | 41.200 | 39.300 | 40.800 | 40.800 | 5,280,561 |
| 2025-07-31 | 41.200 | 41.350 | 40.350 | 40.350 | 40.350 | 5,408,379 |
| 2025-07-30 | 41.350 | 41.750 | 40.600 | 40.850 | 40.850 | 6,387,279 |
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.