HTC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 47.900 | 48.700 | 46.450 | 48.050 | 48.050 | 48,221,348 |
| 2025-02-04 | 51.800 | 51.800 | 48.000 | 48.000 | 48.000 | 63,718,160 |
| 2025-02-03 | 54.100 | 54.300 | 53.300 | 53.300 | 53.300 | 17,224,167 |
| 2025-01-22 | 58.300 | 61.400 | 57.500 | 59.200 | 59.200 | 93,037,687 |
| 2025-01-21 | 55.600 | 58.500 | 55.000 | 57.000 | 57.000 | 102,430,432 |
| 2025-01-20 | 52.200 | 56.500 | 51.700 | 55.600 | 55.600 | 95,762,753 |
| 2025-01-17 | 48.500 | 52.900 | 48.250 | 51.400 | 51.400 | 64,852,272 |
| 2025-01-16 | 49.200 | 49.800 | 48.500 | 48.800 | 48.800 | 24,689,859 |
| 2025-01-15 | 45.650 | 49.200 | 45.650 | 48.800 | 48.800 | 28,580,337 |
| 2025-01-14 | 45.050 | 45.900 | 45.050 | 45.650 | 45.650 | 8,073,352 |
| 2025-01-13 | 46.200 | 46.350 | 44.100 | 45.300 | 45.300 | 15,124,712 |
| 2025-01-10 | 47.300 | 47.850 | 46.300 | 46.450 | 46.450 | 12,798,902 |
| 2025-01-09 | 48.300 | 49.400 | 47.250 | 47.600 | 47.600 | 27,426,107 |
| 2025-01-08 | 46.250 | 48.600 | 46.000 | 48.400 | 48.400 | 36,427,365 |
| 2025-01-07 | 51.000 | 53.600 | 46.150 | 46.250 | 46.250 | 81,899,866 |
| 2025-01-06 | 47.850 | 49.350 | 47.000 | 49.200 | 49.200 | 23,416,893 |
| 2025-01-03 | 47.850 | 48.450 | 47.200 | 47.800 | 47.800 | 9,227,480 |
| 2025-01-02 | 49.200 | 49.200 | 47.200 | 47.700 | 47.700 | 18,069,613 |
| 2024-12-31 | 51.100 | 51.900 | 48.900 | 49.200 | 49.200 | 28,861,120 |
| 2024-12-30 | 49.850 | 53.700 | 49.550 | 51.200 | 51.200 | 61,376,550 |
| 2024-12-27 | 49.550 | 50.300 | 47.650 | 49.000 | 49.000 | 44,523,042 |
| 2024-12-26 | 45.700 | 48.950 | 45.600 | 48.950 | 48.950 | 21,124,558 |
| 2024-12-25 | 42.600 | 44.500 | 42.400 | 44.500 | 44.500 | 7,185,166 |
| 2024-12-24 | 43.200 | 43.850 | 42.150 | 42.300 | 42.300 | 5,141,712 |
| 2024-12-23 | 41.600 | 43.900 | 41.600 | 43.650 | 43.650 | 5,730,242 |
| 2024-12-20 | 41.300 | 41.850 | 40.850 | 41.250 | 41.250 | 2,941,403 |
| 2024-12-19 | 41.150 | 41.800 | 40.900 | 41.600 | 41.600 | 2,287,612 |
| 2024-12-18 | 42.000 | 42.000 | 41.300 | 41.550 | 41.550 | 3,399,723 |
| 2024-12-17 | 40.900 | 42.100 | 40.900 | 42.100 | 42.100 | 3,114,944 |
| 2024-12-16 | 42.300 | 42.350 | 40.750 | 40.750 | 40.750 | 6,246,403 |
| 2024-12-13 | 43.200 | 43.300 | 42.150 | 42.300 | 42.300 | 4,570,511 |
| 2024-12-12 | 43.950 | 44.250 | 43.150 | 43.150 | 43.150 | 2,693,087 |
| 2024-12-11 | 43.700 | 44.200 | 43.250 | 43.600 | 43.600 | 2,271,000 |
| 2024-12-10 | 43.450 | 44.450 | 43.400 | 43.700 | 43.700 | 2,747,553 |
| 2024-12-09 | 44.850 | 44.850 | 43.100 | 43.400 | 43.400 | 5,285,026 |
| 2024-12-06 | 45.100 | 45.300 | 44.350 | 44.350 | 44.350 | 4,002,812 |
| 2024-12-05 | 45.550 | 45.600 | 44.850 | 44.950 | 44.950 | 2,955,408 |
| 2024-12-04 | 44.600 | 45.650 | 44.550 | 45.500 | 45.500 | 4,965,921 |
| 2024-12-03 | 44.700 | 46.300 | 44.300 | 44.350 | 44.350 | 6,309,434 |
| 2024-12-02 | 45.150 | 45.450 | 44.250 | 44.250 | 44.250 | 3,642,271 |
| 2024-11-29 | 44.400 | 45.150 | 44.350 | 45.100 | 45.100 | 3,961,753 |
| 2024-11-28 | 45.450 | 46.250 | 44.150 | 44.550 | 44.550 | 9,283,884 |
| 2024-11-27 | 47.000 | 47.800 | 45.700 | 45.700 | 45.700 | 12,198,277 |
| 2024-11-26 | 46.900 | 47.850 | 46.450 | 46.950 | 46.950 | 17,344,808 |
| 2024-11-25 | 43.600 | 47.300 | 43.500 | 47.300 | 47.300 | 23,400,175 |
| 2024-11-22 | 43.500 | 44.050 | 43.000 | 43.000 | 43.000 | 2,257,060 |
| 2024-11-21 | 42.800 | 43.500 | 42.700 | 43.050 | 43.050 | 2,101,540 |
| 2024-11-20 | 42.950 | 42.950 | 42.950 | 42.950 | 42.950 | 2,772,656 |
| 2024-11-19 | 42.850 | 43.800 | 42.750 | 43.300 | 43.300 | 2,536,361 |
| 2024-11-18 | 42.850 | 43.250 | 42.300 | 42.850 | 42.850 | 3,165,300 |
| 2024-11-15 | 42.750 | 44.050 | 42.650 | 42.950 | 42.950 | 4,293,437 |
| 2024-11-14 | 43.950 | 44.150 | 42.250 | 42.500 | 42.500 | 6,074,563 |
| 2024-11-13 | 44.700 | 45.050 | 43.850 | 43.900 | 43.900 | 3,419,777 |
| 2024-11-12 | 44.750 | 45.450 | 44.650 | 44.750 | 44.750 | 3,739,381 |
| 2024-11-11 | 43.850 | 45.350 | 43.600 | 45.100 | 45.100 | 4,999,513 |
| 2024-11-08 | 45.150 | 45.300 | 44.050 | 44.350 | 44.350 | 3,910,533 |
| 2024-11-07 | 43.550 | 44.950 | 43.550 | 44.950 | 44.950 | 3,457,569 |
| 2024-11-06 | 44.500 | 44.900 | 43.800 | 43.800 | 43.800 | 3,217,714 |
| 2024-11-05 | 43.350 | 44.750 | 43.350 | 44.100 | 44.100 | 4,280,304 |
| 2024-11-04 | 43.200 | 44.100 | 42.500 | 43.550 | 43.550 | 4,507,725 |
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.