Hotron Precision Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	29.700	29.700	27.300	27.300	27.300	530,835
2024-08-02	30.500	30.500	30.100	30.300	30.300	170,150
2024-08-01	31.400	31.400	30.650	30.700	30.700	234,000
2024-07-31	30.050	30.500	30.050	30.400	30.400	78,000
2024-07-30	30.050	30.350	29.900	30.350	30.350	146,001
2024-07-29	30.500	30.550	30.050	30.050	30.050	150,065
2024-07-26	30.400	30.600	30.000	30.500	30.500	82,636
2024-07-23	30.300	31.050	30.300	30.700	30.700	80,404
2024-07-22	31.400	31.450	30.000	30.200	30.200	294,857
2024-07-19	31.200	31.250	30.350	30.500	30.500	330,248
2024-07-18	31.800	31.800	31.100	31.500	31.500	192,053
2024-07-17	32.000	32.300	31.900	31.900	31.900	138,025
2024-07-16	32.000	32.050	31.800	31.950	31.950	108,583
2024-07-15	31.850	32.300	31.800	31.950	31.950	152,080
2024-07-12	32.150	32.450	31.850	32.000	32.000	152,060
2024-07-11	31.950	32.250	31.650	32.150	32.150	231,698
2024-07-10	32.000	32.350	31.650	31.800	31.800	158,614
2024-07-09	32.600	32.700	31.600	32.000	32.000	239,621
2024-07-08	33.100	33.500	32.450	32.600	32.600	340,214
2024-07-05	33.200	33.600	33.150	33.350	33.350	250,871
2024-07-04	33.150	33.600	33.000	33.200	33.200	208,400
2024-07-03	32.700	33.350	32.700	33.000	33.000	161,321
2024-07-02	33.500	33.700	32.900	33.150	33.150	179,812
2024-07-01	33.600	33.650	33.250	33.400	33.400	220,010
2024-06-28	34.100	34.100	33.200	33.250	33.250	355,125
2024-06-27	33.100	34.150	33.100	33.700	33.700	563,360
2024-06-26	32.900	33.800	32.850	33.100	33.100	931,751
2024-06-25	31.950	32.450	31.450	32.450	32.450	232,340
2024-06-24	31.600	31.900	31.300	31.700	31.700	142,388
2024-06-21	31.600	31.600	31.150	31.200	31.200	255,475
2024-06-20	31.100	31.600	31.100	31.450	31.450	129,288
2024-06-19	32.000	32.000	31.250	31.500	31.500	154,569
2024-06-18	32.200	32.200	32.000	32.000	32.000	119,470
2024-06-17	32.100	32.300	32.000	32.050	32.050	82,224
2024-06-14	32.000	32.350	31.850	32.000	32.000	282,428
2024-06-13	31.500	32.250	31.500	31.950	31.950	219,508
2024-06-12	31.350	31.350	31.050	31.150	31.150	184,327
2024-06-11	31.800	31.800	31.250	31.350	31.350	127,274
2024-06-07	31.050	32.300	30.950	31.850	31.850	256,750
2024-06-06	31.550	31.650	31.000	31.050	31.050	222,854
2024-06-05	32.100	32.100	31.200	31.550	31.550	207,160
2024-06-04	32.600	32.650	32.000	32.100	32.100	246,131
2024-06-03	32.750	32.900	32.600	32.650	32.650	155,803
2024-05-31	32.650	33.150	32.650	32.700	32.700	177,251
2024-05-30	33.000	33.000	32.500	32.650	32.650	160,600
2024-05-29	33.200	33.350	32.800	32.900	32.900	194,360
2024-05-28	33.000	33.250	32.850	33.200	33.200	139,591
2024-05-27	32.950	32.950	32.600	32.800	32.800	167,932
2024-05-24	33.000	33.000	32.600	32.750	32.750	240,307
2024-05-23	33.700	33.700	33.000	33.050	33.050	192,179
2024-05-22	33.750	33.800	33.600	33.700	33.700	209,801
2024-05-21	33.600	33.950	33.600	33.600	33.600	111,392
2024-05-20	33.300	34.100	33.200	33.750	33.750	319,000
2024-05-17	33.050	33.400	32.950	33.250	33.250	224,640
2024-05-16	32.850	33.250	32.850	33.000	33.000	103,372
2024-05-15	33.250	33.300	32.700	32.750	32.750	303,218
2024-05-14	33.650	33.750	33.250	33.250	33.250	155,423
2024-05-13	33.850	33.850	33.050	33.700	33.700	167,642
2024-05-10	33.400	33.750	33.200	33.600	33.600	207,312
2024-05-09	33.250	33.850	32.950	33.300	33.300	287,338

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-08	0.5150 TWD
2021-07-05	1.3764 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.