HTC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	38.000	38.550	37.650	38.500	38.500	2,611,297
2025-05-05	39.500	39.650	37.400	38.000	38.000	5,113,658
2025-05-02	39.150	39.350	39.000	39.100	39.100	3,008,616
2025-04-30	39.650	40.500	38.700	38.700	38.700	4,832,070
2025-04-29	39.900	39.900	39.250	39.650	39.650	3,395,941
2025-04-28	38.300	39.600	38.300	39.400	39.400	5,285,439
2025-04-25	39.100	39.200	37.850	38.000	38.000	6,033,265
2025-04-24	36.950	38.800	36.650	38.300	38.300	8,323,684
2025-04-23	36.650	36.950	36.450	36.500	36.500	2,891,512
2025-04-22	35.200	36.050	35.050	35.800	35.800	2,668,518
2025-04-21	36.800	37.000	35.450	35.450	35.450	3,273,580
2025-04-18	37.400	37.400	36.450	36.750	36.750	2,345,281
2025-04-17	37.250	37.250	36.500	36.900	36.900	3,034,250
2025-04-16	37.600	37.900	37.050	37.050	37.050	3,353,845
2025-04-15	37.100	37.800	37.100	37.750	37.750	4,008,032
2025-04-14	36.900	38.000	36.500	36.800	36.800	8,068,799
2025-04-11	34.250	36.200	33.100	36.150	36.150	9,732,493
2025-04-10	34.900	34.900	34.900	34.900	34.900	1,615,279
2025-04-09	34.500	35.150	31.650	31.750	31.750	14,856,253
2025-04-08	34.400	35.600	33.700	35.150	35.150	14,255,969
2025-04-07	37.250	37.250	37.250	37.250	37.250	1,389,479
2025-04-02	42.650	42.700	40.850	41.350	41.350	10,134,156
2025-04-01	39.950	40.700	39.500	40.700	40.700	4,168,946
2025-03-31	40.500	41.000	39.100	39.200	39.200	8,450,708
2025-03-28	43.200	43.200	41.450	41.850	41.850	8,316,138
2025-03-27	43.200	43.450	42.750	43.250	43.250	3,287,300
2025-03-26	43.000	43.600	42.900	43.450	43.450	3,780,596
2025-03-25	44.200	44.700	42.650	42.850	42.850	14,180,093
2025-03-24	45.350	45.450	44.500	44.550	44.550	2,847,615
2025-03-21	45.450	45.700	45.000	45.000	45.000	3,682,752
2025-03-20	45.900	46.300	45.400	45.600	45.600	4,433,751
2025-03-19	45.450	46.000	45.000	45.350	45.350	8,574,042
2025-03-18	45.350	46.100	45.200	45.600	45.600	5,455,368
2025-03-17	45.950	46.050	44.900	44.900	44.900	5,721,091
2025-03-14	44.750	46.000	44.550	45.750	45.750	7,591,717
2025-03-13	45.100	45.350	44.300	44.300	44.300	4,027,622
2025-03-12	44.600	45.200	44.200	44.550	44.550	5,085,090
2025-03-11	43.800	44.750	42.300	44.700	44.700	11,912,293
2025-03-10	44.400	45.150	44.300	44.850	44.850	4,780,030
2025-03-07	44.500	45.150	44.250	44.250	44.250	4,612,812
2025-03-06	45.400	45.600	44.500	44.500	44.500	4,369,003
2025-03-05	44.900	45.300	44.750	45.300	45.300	4,990,803
2025-03-04	43.750	44.700	43.050	44.500	44.500	7,465,560
2025-03-03	46.000	46.000	44.500	44.700	44.700	10,401,956
2025-02-27	46.900	47.700	46.350	46.350	46.350	10,382,151
2025-02-26	46.300	47.300	46.300	46.800	46.800	5,494,756
2025-02-25	46.600	46.750	46.150	46.500	46.500	6,138,701
2025-02-24	46.600	47.100	46.100	46.800	46.800	5,730,112
2025-02-21	47.600	47.700	46.650	46.950	46.950	10,323,978
2025-02-20	48.350	48.550	47.600	47.650	47.650	7,617,191
2025-02-19	47.750	48.600	47.700	48.000	48.000	13,265,307
2025-02-18	48.000	48.800	47.450	47.500	47.500	15,128,734
2025-02-17	47.900	48.150	47.600	47.700	47.700	7,309,260
2025-02-14	47.950	48.000	47.200	47.550	47.550	7,616,511
2025-02-13	47.150	48.250	47.150	47.850	47.850	13,161,859
2025-02-12	47.050	47.700	46.800	46.900	46.900	10,248,567
2025-02-11	48.000	48.050	46.750	46.850	46.850	13,758,038
2025-02-10	46.950	48.000	46.800	47.700	47.700	13,379,286
2025-02-07	48.650	48.800	47.000	47.250	47.250	29,206,272
2025-02-06	48.750	49.500	48.100	49.200	49.200	29,829,827

← NewerPage 7 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.