Hotron Precision Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	18.000	18.400	18.000	18.250	18.250	102,000
2025-07-29	18.050	18.100	17.900	17.950	17.950	258,240
2025-07-28	18.300	18.300	18.050	18.050	18.050	53,667
2025-07-25	18.200	18.350	18.100	18.300	18.300	103,791
2025-07-24	18.200	18.200	18.050	18.200	18.200	106,001
2025-07-23	18.000	18.250	18.000	18.200	18.200	127,395
2025-07-22	17.950	18.250	17.800	18.000	18.000	501,300
2025-07-21	18.500	19.800	18.250	18.250	18.250	2,705,630
2025-07-18	17.900	18.000	17.650	18.000	18.000	85,591
2025-07-17	17.700	17.950	17.600	17.800	17.800	89,254
2025-07-16	17.550	17.800	17.500	17.600	17.600	81,223
2025-07-15	18.050	18.200	17.500	17.550	17.550	101,120
2025-07-14	17.750	17.750	17.500	17.500	17.500	69,060
2025-07-11	17.500	17.900	17.500	17.750	17.750	69,061
2025-07-10	17.650	17.700	17.500	17.500	17.500	47,060
2025-07-09	17.600	17.850	17.600	17.650	17.650	56,030
2025-07-08	18.200	18.200	17.550	17.600	17.600	134,536
2025-07-07	18.250	18.250	17.800	18.000	18.000	75,334
2025-07-04	19.200	19.200	18.200	18.250	18.250	125,000
2025-07-03	19.000	19.100	18.750	19.000	19.000	104,060
2025-07-02	18.600	18.850	18.550	18.800	18.800	41,000
2025-07-01	18.600	18.950	18.600	18.650	18.650	72,000
2025-06-30	18.900	18.900	18.550	18.600	18.600	37,422
2025-06-27	18.600	18.900	18.600	18.800	18.800	90,001
2025-06-26	18.000	18.900	18.000	18.500	18.500	150,120
2025-06-25	18.550	18.550	18.200	18.250	18.250	51,121
2025-06-24	18.250	18.450	18.000	18.300	18.300	101,058
2025-06-23	18.300	18.300	17.800	18.000	18.000	95,480
2025-06-20	18.150	18.500	17.800	18.300	18.300	182,120
2025-06-19	18.900	18.900	18.150	18.150	18.150	146,001
2025-06-18	18.750	18.850	18.500	18.750	18.750	100,464
2025-06-17	18.850	19.100	18.400	18.700	18.700	86,001
2025-06-16	18.700	18.700	18.200	18.650	18.650	118,003
2025-06-13	19.250	19.250	18.600	18.700	18.700	218,151
2025-06-12	19.350	19.350	19.200	19.250	19.250	78,565
2025-06-11	19.500	19.500	19.000	19.100	19.100	241,000
2025-06-10	19.400	19.550	19.350	19.500	19.500	110,170
2025-06-09	19.750	19.750	19.450	19.450	19.450	99,940
2025-06-06	20.150	20.200	19.700	19.700	19.700	204,176
2025-06-05	20.150	20.450	20.050	20.050	20.050	193,031
2025-06-04	21.950	22.400	20.050	20.050	20.050	2,548,079
2025-06-03	19.800	20.950	19.700	20.950	20.950	1,224,408
2025-06-02	19.850	19.850	19.050	19.050	19.050	112,152
2025-05-29	20.000	20.000	19.700	19.850	19.850	56,142
2025-05-28	20.200	20.350	19.950	19.950	19.950	97,000
2025-05-27	20.300	20.800	20.150	20.150	20.150	37,000
2025-05-26	20.750	20.750	20.300	20.300	20.300	75,001
2025-05-23	20.500	20.700	20.250	20.300	20.300	89,881
2025-05-22	20.850	20.850	20.450	20.500	20.500	85,112
2025-05-21	21.100	21.150	20.550	20.800	20.800	75,218
2025-05-20	21.250	21.250	20.600	20.700	20.700	132,010
2025-05-19	21.400	21.400	20.500	20.700	20.700	290,000
2025-05-16	22.750	23.150	21.250	21.250	21.250	1,670,201
2025-05-15	20.500	22.150	20.450	22.150	22.150	787,851
2025-05-14	20.450	20.600	20.100	20.150	20.150	265,140
2025-05-13	20.450	20.500	19.950	20.100	20.100	128,001
2025-05-12	19.800	20.200	19.800	20.150	20.150	168,002
2025-05-09	19.800	19.850	19.400	19.800	19.800	73,271
2025-05-08	19.950	19.950	19.450	19.550	19.550	78,120
2025-05-07	19.950	19.950	19.250	19.450	19.450	89,210

← NewerPage 6 of 21 · 1,221 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.