Hotron Precision Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	19.600	20.200	19.600	19.900	19.900	46,250
2025-05-05	20.100	20.100	19.300	19.600	19.600	112,002
2025-05-02	19.900	20.500	19.900	20.100	20.100	240,002
2025-04-30	20.050	20.400	19.500	19.600	19.600	148,010
2025-04-29	19.900	20.500	19.750	19.950	19.950	297,200
2025-04-28	18.600	20.000	18.600	19.400	19.400	412,266
2025-04-25	18.900	19.000	18.600	18.600	18.600	99,216
2025-04-24	18.750	18.950	18.250	18.450	18.450	76,404
2025-04-23	19.050	19.050	18.650	18.750	18.750	31,003
2025-04-22	17.800	18.550	17.800	18.550	18.550	38,051
2025-04-21	19.050	19.050	18.400	18.550	18.550	95,197
2025-04-18	19.300	19.700	19.300	19.400	19.400	53,060
2025-04-17	19.700	19.700	19.150	19.250	19.250	119,002
2025-04-16	20.200	20.200	19.550	19.750	19.750	86,003
2025-04-15	19.250	20.400	19.000	20.200	20.200	244,298
2025-04-14	18.750	19.200	18.450	18.800	18.800	268,100
2025-04-11	19.000	19.000	17.600	18.700	18.700	441,080
2025-04-10	20.850	20.850	19.550	19.550	19.550	731,803
2025-04-09	19.000	19.700	19.000	19.000	19.000	358,534
2025-04-08	21.100	21.100	21.100	21.100	21.100	125,350
2025-04-07	23.400	23.400	23.400	23.400	23.400	28,003
2025-04-02	26.100	26.350	25.450	26.000	26.000	101,061
2025-04-01	26.200	26.300	26.050	26.050	26.050	75,001
2025-03-31	26.650	26.650	26.000	26.000	26.000	207,300
2025-03-28	27.550	27.550	26.450	26.850	26.850	134,400
2025-03-27	27.700	27.900	27.500	27.550	27.550	37,129
2025-03-26	28.100	28.100	27.600	27.700	27.700	26,095
2025-03-25	28.500	28.500	27.650	28.100	28.100	75,269
2025-03-24	28.100	28.450	27.750	28.000	28.000	62,150
2025-03-21	27.950	28.450	27.350	28.100	28.100	243,007
2025-03-20	26.850	28.000	26.850	27.600	27.600	165,119
2025-03-19	26.800	26.900	26.650	26.850	26.850	33,052
2025-03-18	26.800	26.950	26.700	26.800	26.800	38,600
2025-03-17	27.000	27.000	26.750	26.750	26.750	57,006
2025-03-14	27.250	27.250	26.750	26.950	26.950	47,006
2025-03-13	27.100	27.300	26.700	26.700	26.700	110,008
2025-03-12	27.200	27.350	27.050	27.100	27.100	43,046
2025-03-11	27.450	27.450	26.450	27.150	27.150	101,055
2025-03-10	27.800	27.900	27.050	27.150	27.150	54,201
2025-03-07	27.000	27.850	26.900	27.250	27.250	62,008
2025-03-06	28.300	28.300	27.550	27.550	27.550	31,873
2025-03-05	27.500	28.050	27.500	27.800	27.800	58,314
2025-03-04	27.000	27.600	27.000	27.500	27.500	68,121
2025-03-03	27.200	27.850	27.200	27.400	27.400	62,125
2025-02-27	28.500	28.850	27.700	28.000	28.000	123,030
2025-02-26	28.450	28.650	28.300	28.300	28.300	40,408
2025-02-25	28.400	28.700	28.200	28.450	28.450	76,036
2025-02-24	28.650	28.650	28.250	28.400	28.400	39,209
2025-02-21	28.100	28.950	28.100	28.650	28.650	54,358
2025-02-20	28.700	28.750	28.300	28.450	28.450	103,010
2025-02-19	28.800	29.150	28.650	28.650	28.650	157,133
2025-02-18	29.750	29.800	28.700	28.850	28.850	139,635
2025-02-17	30.000	30.100	29.450	29.700	29.700	283,684
2025-02-14	29.550	29.800	29.550	29.600	29.600	93,983
2025-02-13	30.000	30.350	29.350	29.550	29.550	288,830
2025-02-12	29.500	30.200	29.500	30.000	30.000	423,526
2025-02-11	28.800	30.200	28.600	29.500	29.500	840,344
2025-02-10	26.300	28.800	26.300	28.800	28.800	547,209
2025-02-07	26.700	26.800	26.400	26.500	26.500	55,433
2025-02-06	26.150	26.750	26.150	26.700	26.700	61,172

← NewerPage 7 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.