HTC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 39.700 | 40.500 | 39.700 | 39.950 | 39.950 | 2,106,068 |
| 2026-10-19 | 39.800 | 40.300 | 39.600 | 39.950 | 39.950 | 2,623,927 |
| 2026-10-16 | 40.100 | 40.650 | 40.100 | 40.300 | 40.300 | 2,474,902 |
| 2026-10-15 | 40.450 | 40.450 | 39.800 | 39.850 | 39.850 | 5,072,005 |
| 2026-10-14 | 40.850 | 41.250 | 40.700 | 41.000 | 41.000 | 2,928,679 |
| 2026-10-13 | 40.850 | 41.100 | 40.250 | 40.500 | 40.500 | 4,389,792 |
| 2026-10-12 | 41.600 | 42.150 | 41.250 | 41.250 | 41.250 | 4,465,033 |
| 2026-10-08 | 42.350 | 42.700 | 42.000 | 42.000 | 42.000 | 3,163,206 |
| 2026-10-07 | 42.600 | 42.750 | 42.100 | 42.300 | 42.300 | 3,857,230 |
| 2026-10-06 | 42.250 | 42.800 | 41.800 | 41.800 | 41.800 | 3,824,496 |
| 2026-10-05 | 42.900 | 43.200 | 42.050 | 42.050 | 42.050 | 6,592,700 |
| 2026-10-02 | 43.700 | 43.700 | 42.900 | 42.900 | 42.900 | 7,372,599 |
| 2026-10-01 | 43.500 | 46.850 | 43.500 | 43.700 | 43.700 | 23,319,504 |
| 2026-09-30 | 44.050 | 44.200 | 42.900 | 42.900 | 42.900 | 13,215,699 |
| 2026-09-29 | 41.800 | 43.400 | 41.750 | 43.000 | 43.000 | 8,945,882 |
| 2026-09-24 | 41.650 | 42.300 | 41.400 | 41.800 | 41.800 | 7,153,689 |
| 2026-09-23 | 41.750 | 44.000 | 41.400 | 41.650 | 41.650 | 24,566,420 |
| 2026-09-22 | 40.400 | 40.750 | 39.650 | 40.100 | 40.100 | 4,907,200 |
| 2026-09-21 | 40.000 | 40.400 | 39.800 | 40.100 | 40.100 | 3,160,921 |
Page 1 of 1 · 19 trading days
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.