Hotron Precision Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	33.000	33.400	32.800	32.850	32.850	148,647
2024-05-07	32.850	33.400	32.850	32.850	32.850	269,985
2024-05-06	33.950	33.950	32.700	32.800	32.800	255,549
2024-05-03	33.000	33.150	32.550	32.600	32.600	329,327
2024-05-02	33.300	33.350	33.000	33.000	33.000	209,069
2024-04-30	33.450	33.550	33.100	33.350	33.350	162,796
2024-04-29	33.600	34.450	33.000	33.450	33.450	1,048,150
2024-04-26	34.450	34.650	33.200	33.300	33.300	426,250
2024-04-25	35.150	36.000	34.400	34.400	34.400	1,134,677
2024-04-24	34.750	34.850	34.300	34.550	34.550	373,675
2024-04-23	33.700	34.450	32.900	34.000	34.000	561,000
2024-04-22	33.050	33.900	32.650	32.750	32.750	333,322
2024-04-19	33.900	33.900	32.350	32.950	32.950	358,941
2024-04-18	34.300	34.550	34.150	34.150	34.150	193,082
2024-04-17	34.150	35.300	34.150	34.300	34.300	454,000
2024-04-16	35.000	35.000	33.900	34.150	34.150	549,780
2024-04-15	35.000	35.550	35.000	35.100	35.100	249,501
2024-04-12	35.750	35.750	34.950	35.000	35.000	528,865
2024-04-11	35.800	36.500	35.500	35.550	35.550	1,026,076
2024-04-10	35.200	36.000	35.200	35.800	35.800	1,079,542
2024-04-09	34.750	35.750	34.700	35.350	35.350	925,961
2024-04-08	34.100	34.850	34.100	34.750	34.750	582,039
2024-04-03	34.300	34.450	33.750	33.900	33.900	763,052
2024-04-02	33.100	34.500	33.100	33.900	33.900	1,243,482
2024-04-01	32.000	33.850	31.950	33.100	33.100	849,594
2024-03-29	31.700	31.750	31.600	31.750	31.750	39,000
2024-03-28	31.650	32.050	31.650	31.700	31.700	85,042
2024-03-27	32.450	32.900	31.600	31.650	31.650	315,412
2024-03-26	31.550	32.900	31.450	32.400	32.400	639,335
2024-03-25	31.400	31.800	31.350	31.500	31.500	169,630
2024-03-22	30.750	31.950	30.550	31.250	31.250	365,951
2024-03-21	30.850	31.400	30.600	30.700	30.700	157,642
2024-03-20	30.750	30.850	30.450	30.550	30.550	199,703
2024-03-19	30.200	31.000	30.200	30.850	30.850	224,872
2024-03-18	30.850	30.950	30.300	30.400	30.400	267,160
2024-03-15	30.350	31.300	30.000	30.850	30.850	528,965
2024-03-14	30.050	30.550	29.700	30.350	30.350	273,473
2024-03-13	31.000	31.050	30.000	30.050	30.050	608,781
2024-03-12	30.800	31.150	30.800	31.000	31.000	249,187
2024-03-11	30.800	31.500	30.800	30.800	30.800	400,145
2024-03-08	31.600	31.600	30.950	31.000	31.000	566,211
2024-03-07	33.100	33.100	31.550	31.550	31.550	503,680
2024-03-06	32.000	33.900	32.000	32.550	32.550	815,927
2024-03-05	32.850	32.900	31.550	31.700	31.700	870,841
2024-03-04	33.100	33.150	32.800	32.900	32.900	363,038
2024-03-01	33.150	33.600	33.050	33.100	33.100	356,263
2024-02-29	33.150	33.350	33.000	33.000	33.000	413,536
2024-02-27	33.900	34.000	33.300	33.400	33.400	182,030
2024-02-26	33.700	34.050	33.700	33.900	33.900	196,015
2024-02-23	33.850	34.050	33.700	33.700	33.700	162,776
2024-02-22	34.150	34.200	33.900	33.900	33.900	181,319
2024-02-21	34.200	34.500	34.050	34.100	34.100	125,035
2024-02-20	34.500	34.700	34.300	34.300	34.300	144,694
2024-02-19	34.150	34.600	34.150	34.500	34.500	466,202
2024-02-16	34.000	34.450	33.900	34.100	34.100	124,044
2024-02-15	33.500	34.200	33.000	33.850	33.850	304,146
2024-02-05	34.000	34.150	33.300	33.500	33.500	302,216
2024-02-02	34.100	34.150	33.800	34.000	34.000	232,333
2024-02-01	34.250	34.500	33.850	34.100	34.100	125,620
2024-01-31	34.250	34.250	34.000	34.050	34.050	53,394

← NewerPage 11 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.