HTC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	41.350	41.750	40.600	40.850	40.850	6,387,279
2025-07-29	40.400	41.750	40.050	41.000	41.000	9,680,470
2025-07-28	40.200	40.850	39.650	40.400	40.400	3,815,596
2025-07-25	40.100	40.350	39.800	40.050	40.050	2,867,085
2025-07-24	40.200	40.350	39.550	40.100	40.100	3,991,992
2025-07-23	39.200	40.250	39.200	39.950	39.950	5,943,389
2025-07-22	41.000	41.250	39.050	39.100	39.100	11,107,140
2025-07-21	41.800	42.100	40.650	41.000	41.000	9,877,985
2025-07-18	42.500	42.900	41.600	41.800	41.800	14,952,426
2025-07-17	42.000	44.000	41.500	42.700	42.700	61,134,899
2025-07-16	38.100	41.500	38.100	41.500	41.500	14,575,089
2025-07-15	37.500	37.850	37.250	37.750	37.750	2,945,901
2025-07-14	38.000	38.000	37.300	37.400	37.400	2,447,480
2025-07-11	37.500	38.000	37.250	37.800	37.800	2,332,661
2025-07-10	37.600	38.200	37.300	37.300	37.300	3,563,215
2025-07-09	37.800	38.000	37.450	37.600	37.600	2,902,100
2025-07-08	37.500	37.900	37.200	37.750	37.750	4,466,801
2025-07-07	38.150	38.250	37.250	37.650	37.650	3,246,342
2025-07-04	39.100	39.400	38.050	38.050	38.050	3,796,068
2025-07-03	38.750	39.650	38.650	39.100	39.100	3,431,015
2025-07-02	38.900	39.100	38.400	38.400	38.400	3,924,216
2025-07-01	39.100	40.400	38.850	39.050	39.050	6,408,150
2025-06-30	39.700	39.800	39.000	39.450	39.450	3,668,110
2025-06-27	39.500	39.850	39.200	39.400	39.400	3,520,639
2025-06-26	39.800	40.050	39.000	39.000	39.000	3,627,771
2025-06-25	40.000	40.100	39.200	39.350	39.350	4,329,087
2025-06-24	38.500	40.150	38.400	39.650	39.650	6,408,499
2025-06-23	37.800	38.200	36.950	37.950	37.950	5,291,430
2025-06-20	39.000	39.250	37.850	38.300	38.300	5,947,115
2025-06-19	40.200	40.550	38.700	38.800	38.800	5,359,302
2025-06-18	39.300	40.700	39.300	40.050	40.050	6,757,910
2025-06-17	39.300	41.150	39.000	39.300	39.300	10,675,977
2025-06-16	38.350	38.800	37.850	38.800	38.800	2,581,782
2025-06-13	39.000	39.050	38.200	38.200	38.200	3,641,421
2025-06-12	39.800	39.800	39.050	39.300	39.300	2,961,329
2025-06-11	38.950	39.500	38.600	39.500	39.500	4,458,543
2025-06-10	38.650	39.050	38.300	38.450	38.450	2,934,606
2025-06-09	39.450	39.650	38.200	38.250	38.250	5,307,101
2025-06-06	37.900	38.500	37.900	38.500	38.500	1,888,348
2025-06-05	38.150	38.650	37.800	37.950	37.950	2,451,593
2025-06-04	38.000	38.700	37.850	38.150	38.150	3,304,474
2025-06-03	37.300	37.800	37.250	37.500	37.500	2,378,529
2025-06-02	38.650	38.650	37.000	37.200	37.200	5,248,152
2025-05-29	39.400	39.750	38.500	38.850	38.850	3,660,338
2025-05-28	39.800	40.200	38.600	38.800	38.800	4,771,100
2025-05-27	40.300	41.200	39.300	39.300	39.300	5,433,920
2025-05-26	40.500	40.550	39.900	40.000	40.000	2,750,901
2025-05-23	41.100	41.400	40.100	40.100	40.100	6,035,739
2025-05-22	41.350	41.850	40.650	40.750	40.750	8,152,991
2025-05-21	40.600	42.400	39.700	42.200	42.200	9,300,175
2025-05-20	39.600	40.450	39.500	40.000	40.000	3,273,993
2025-05-19	40.300	40.350	39.150	39.150	39.150	3,284,480
2025-05-16	40.300	40.650	40.000	40.350	40.350	2,988,011
2025-05-15	41.650	42.000	40.000	40.000	40.000	8,016,155
2025-05-14	40.050	40.150	39.550	40.100	40.100	3,829,140
2025-05-13	40.550	40.650	39.500	39.500	39.500	5,977,802
2025-05-12	38.700	40.750	38.700	40.150	40.150	9,670,825
2025-05-09	39.800	40.000	37.900	38.000	38.000	10,246,306
2025-05-08	38.550	39.600	38.350	39.200	39.200	4,355,618
2025-05-07	38.500	38.500	37.600	38.100	38.100	3,503,581

← NewerPage 6 of 21 · 1,217 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.