HTC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 43.100 | 43.250 | 42.600 | 43.100 | 43.100 | 7,040,710 |
| 2024-10-30 | 44.700 | 44.700 | 44.000 | 44.000 | 44.000 | 3,657,558 |
| 2024-10-29 | 44.700 | 45.500 | 44.200 | 44.300 | 44.300 | 8,688,707 |
| 2024-10-28 | 45.500 | 46.200 | 44.900 | 45.700 | 45.700 | 5,167,795 |
| 2024-10-25 | 46.250 | 46.250 | 45.500 | 45.600 | 45.600 | 3,826,330 |
| 2024-10-24 | 47.550 | 47.600 | 45.600 | 45.850 | 45.850 | 12,600,355 |
| 2024-10-23 | 48.150 | 49.000 | 47.600 | 47.600 | 47.600 | 8,531,910 |
| 2024-10-22 | 48.000 | 48.400 | 47.600 | 47.900 | 47.900 | 3,915,351 |
| 2024-10-21 | 48.450 | 48.950 | 48.000 | 48.000 | 48.000 | 5,905,564 |
| 2024-10-18 | 49.000 | 49.800 | 48.150 | 48.400 | 48.400 | 11,226,363 |
| 2024-10-17 | 48.100 | 48.950 | 48.100 | 48.650 | 48.650 | 5,680,126 |
| 2024-10-16 | 47.800 | 49.250 | 47.700 | 47.800 | 47.800 | 10,596,816 |
| 2024-10-15 | 47.800 | 49.400 | 47.700 | 48.600 | 48.600 | 11,971,095 |
| 2024-10-14 | 47.700 | 48.100 | 47.150 | 47.650 | 47.650 | 5,619,584 |
| 2024-10-11 | 48.500 | 48.750 | 47.450 | 47.500 | 47.500 | 7,906,361 |
| 2024-10-09 | 50.000 | 50.300 | 48.000 | 48.200 | 48.200 | 14,760,023 |
| 2024-10-08 | 51.500 | 51.600 | 48.550 | 49.700 | 49.700 | 21,313,034 |
| 2024-10-07 | 52.300 | 52.800 | 50.600 | 51.500 | 51.500 | 23,530,939 |
| 2024-10-04 | 54.700 | 55.900 | 50.900 | 52.000 | 52.000 | 94,018,659 |
| 2024-10-01 | 48.850 | 52.000 | 47.800 | 52.000 | 52.000 | 54,629,561 |
| 2024-09-30 | 45.450 | 48.550 | 45.050 | 47.350 | 47.350 | 22,039,662 |
| 2024-09-27 | 45.000 | 45.800 | 44.700 | 45.250 | 45.250 | 4,769,039 |
| 2024-09-26 | 44.600 | 45.800 | 44.200 | 44.200 | 44.200 | 6,415,104 |
| 2024-09-25 | 44.750 | 44.850 | 44.000 | 44.000 | 44.000 | 3,011,186 |
| 2024-09-24 | 44.600 | 44.900 | 43.800 | 44.000 | 44.000 | 3,243,874 |
| 2024-09-23 | 44.950 | 45.350 | 44.500 | 44.500 | 44.500 | 2,600,561 |
| 2024-09-20 | 45.700 | 46.000 | 44.650 | 44.650 | 44.650 | 4,917,387 |
| 2024-09-19 | 44.850 | 45.400 | 44.600 | 45.250 | 45.250 | 3,071,715 |
| 2024-09-18 | 46.100 | 47.000 | 44.800 | 44.800 | 44.800 | 7,993,295 |
| 2024-09-16 | 45.450 | 45.950 | 45.250 | 45.650 | 45.650 | 3,502,569 |
| 2024-09-13 | 44.300 | 45.800 | 44.100 | 45.450 | 45.450 | 5,901,927 |
| 2024-09-12 | 44.050 | 44.500 | 43.700 | 44.150 | 44.150 | 3,817,862 |
| 2024-09-11 | 42.700 | 44.250 | 42.450 | 43.400 | 43.400 | 3,903,234 |
| 2024-09-10 | 44.300 | 44.300 | 42.250 | 42.450 | 42.450 | 3,945,827 |
| 2024-09-09 | 43.450 | 44.300 | 41.950 | 43.900 | 43.900 | 6,028,321 |
| 2024-09-06 | 44.500 | 44.950 | 43.700 | 44.550 | 44.550 | 3,672,749 |
| 2024-09-05 | 42.300 | 45.200 | 42.300 | 44.150 | 44.150 | 6,667,015 |
| 2024-09-04 | 42.750 | 42.750 | 41.500 | 42.050 | 42.050 | 4,496,296 |
| 2024-09-03 | 44.500 | 44.700 | 43.950 | 43.950 | 43.950 | 2,262,465 |
| 2024-09-02 | 44.900 | 44.950 | 44.400 | 44.450 | 44.450 | 1,910,591 |
| 2024-08-30 | 44.900 | 45.000 | 44.350 | 44.500 | 44.500 | 2,361,722 |
| 2024-08-29 | 44.950 | 45.050 | 44.100 | 44.650 | 44.650 | 3,544,765 |
| 2024-08-28 | 45.750 | 45.800 | 45.000 | 45.000 | 45.000 | 3,746,853 |
| 2024-08-27 | 45.150 | 45.500 | 44.600 | 45.500 | 45.500 | 3,490,618 |
| 2024-08-26 | 44.450 | 45.800 | 44.450 | 45.500 | 45.500 | 6,980,812 |
| 2024-08-23 | 44.300 | 44.350 | 43.400 | 43.950 | 43.950 | 3,047,862 |
| 2024-08-22 | 42.950 | 44.450 | 42.900 | 44.300 | 44.300 | 5,827,008 |
| 2024-08-21 | 42.700 | 43.500 | 42.250 | 42.950 | 42.950 | 3,386,238 |
| 2024-08-20 | 42.300 | 42.850 | 42.250 | 42.700 | 42.700 | 2,579,740 |
| 2024-08-19 | 42.150 | 42.350 | 41.700 | 42.050 | 42.050 | 2,485,704 |
| 2024-08-16 | 41.950 | 42.150 | 41.700 | 42.100 | 42.100 | 2,905,173 |
| 2024-08-15 | 41.300 | 41.550 | 40.650 | 41.250 | 41.250 | 3,296,344 |
| 2024-08-14 | 40.450 | 41.150 | 40.250 | 40.800 | 40.800 | 4,621,184 |
| 2024-08-13 | 39.900 | 39.900 | 39.000 | 39.750 | 39.750 | 3,347,483 |
| 2024-08-12 | 39.250 | 39.950 | 39.050 | 39.500 | 39.500 | 4,600,979 |
| 2024-08-09 | 39.500 | 40.500 | 38.750 | 38.750 | 38.750 | 7,044,779 |
| 2024-08-08 | 38.600 | 39.500 | 38.000 | 39.050 | 39.050 | 4,797,769 |
| 2024-08-07 | 37.550 | 39.800 | 37.400 | 39.450 | 39.450 | 5,699,440 |
| 2024-08-06 | 39.200 | 39.400 | 35.200 | 37.800 | 37.800 | 10,666,662 |
| 2024-08-05 | 42.050 | 42.200 | 38.700 | 38.700 | 38.700 | 9,750,143 |
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.