Hotron Precision Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 26.150 | 26.750 | 26.150 | 26.700 | 26.700 | 61,172 |
| 2025-02-05 | 25.950 | 26.200 | 25.950 | 26.050 | 26.050 | 59,100 |
| 2025-02-04 | 26.200 | 26.200 | 25.950 | 26.000 | 26.000 | 65,086 |
| 2025-02-03 | 26.900 | 26.900 | 25.500 | 26.150 | 26.150 | 175,058 |
| 2025-01-22 | 26.850 | 27.050 | 26.600 | 27.000 | 27.000 | 63,684 |
| 2025-01-21 | 26.900 | 27.150 | 26.800 | 26.850 | 26.850 | 44,071 |
| 2025-01-20 | 27.500 | 27.500 | 26.600 | 26.900 | 26.900 | 53,051 |
| 2025-01-17 | 26.500 | 26.850 | 26.500 | 26.650 | 26.650 | 27,043 |
| 2025-01-16 | 26.700 | 27.000 | 26.650 | 26.700 | 26.700 | 72,390 |
| 2025-01-15 | 26.850 | 27.200 | 26.600 | 26.600 | 26.600 | 80,061 |
| 2025-01-14 | 26.600 | 27.200 | 26.600 | 26.950 | 26.950 | 75,030 |
| 2025-01-13 | 26.950 | 26.950 | 25.700 | 26.600 | 26.600 | 229,002 |
| 2025-01-10 | 27.350 | 27.750 | 27.050 | 27.050 | 27.050 | 111,053 |
| 2025-01-09 | 27.350 | 27.700 | 27.300 | 27.350 | 27.350 | 81,000 |
| 2025-01-08 | 27.150 | 27.800 | 27.050 | 27.700 | 27.700 | 66,061 |
| 2025-01-07 | 27.300 | 27.750 | 27.300 | 27.500 | 27.500 | 145,111 |
| 2025-01-06 | 27.200 | 27.950 | 27.000 | 27.700 | 27.700 | 190,000 |
| 2025-01-03 | 27.800 | 28.050 | 27.100 | 27.150 | 27.150 | 298,115 |
| 2025-01-02 | 27.850 | 28.100 | 27.500 | 27.800 | 27.800 | 89,150 |
| 2024-12-31 | 28.000 | 28.100 | 27.900 | 27.950 | 27.950 | 103,180 |
| 2024-12-30 | 28.450 | 28.450 | 28.100 | 28.150 | 28.150 | 101,006 |
| 2024-12-27 | 28.900 | 29.000 | 28.450 | 28.450 | 28.450 | 78,169 |
| 2024-12-26 | 28.500 | 29.500 | 28.500 | 29.000 | 29.000 | 300,000 |
| 2024-12-25 | 27.900 | 28.450 | 27.850 | 28.400 | 28.400 | 142,277 |
| 2024-12-24 | 27.850 | 28.350 | 27.800 | 27.850 | 27.850 | 240,383 |
| 2024-12-23 | 27.550 | 28.350 | 27.550 | 27.800 | 27.800 | 226,892 |
| 2024-12-20 | 28.350 | 28.350 | 27.550 | 27.600 | 27.600 | 325,149 |
| 2024-12-19 | 28.700 | 28.850 | 28.300 | 28.350 | 28.350 | 162,001 |
| 2024-12-18 | 29.200 | 29.200 | 28.300 | 29.000 | 29.000 | 386,258 |
| 2024-12-17 | 29.250 | 29.400 | 29.150 | 29.200 | 29.200 | 87,138 |
| 2024-12-16 | 30.000 | 30.100 | 29.100 | 29.250 | 29.250 | 299,040 |
| 2024-12-13 | 30.000 | 30.250 | 29.800 | 30.000 | 30.000 | 96,063 |
| 2024-12-12 | 30.500 | 30.600 | 30.150 | 30.150 | 30.150 | 114,071 |
| 2024-12-11 | 30.600 | 30.800 | 30.450 | 30.500 | 30.500 | 55,286 |
| 2024-12-10 | 30.800 | 31.050 | 30.400 | 30.650 | 30.650 | 170,331 |
| 2024-12-09 | 30.750 | 30.800 | 30.300 | 30.400 | 30.400 | 169,317 |
| 2024-12-06 | 31.000 | 31.250 | 30.800 | 30.900 | 30.900 | 202,070 |
| 2024-12-05 | 32.000 | 32.000 | 30.900 | 31.000 | 31.000 | 365,154 |
| 2024-12-04 | 31.750 | 32.000 | 31.700 | 31.900 | 31.900 | 214,685 |
| 2024-12-03 | 31.500 | 32.000 | 31.250 | 31.900 | 31.900 | 201,240 |
| 2024-12-02 | 33.000 | 33.000 | 31.400 | 31.400 | 31.400 | 476,970 |
| 2024-11-29 | 33.000 | 34.750 | 32.300 | 32.600 | 32.600 | 2,354,319 |
| 2024-11-28 | 31.500 | 33.300 | 30.950 | 33.000 | 33.000 | 1,163,536 |
| 2024-11-27 | 31.750 | 32.000 | 30.950 | 31.050 | 31.050 | 230,160 |
| 2024-11-26 | 31.750 | 32.300 | 31.500 | 31.750 | 31.750 | 261,000 |
| 2024-11-25 | 31.550 | 32.200 | 31.350 | 31.950 | 31.950 | 434,129 |
| 2024-11-22 | 30.400 | 31.400 | 30.400 | 31.300 | 31.300 | 333,149 |
| 2024-11-21 | 29.900 | 31.000 | 29.600 | 30.250 | 30.250 | 160,740 |
| 2024-11-20 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 154,187 |
| 2024-11-19 | 30.050 | 30.650 | 30.050 | 30.200 | 30.200 | 147,120 |
| 2024-11-18 | 30.150 | 30.350 | 29.600 | 29.900 | 29.900 | 281,150 |
| 2024-11-15 | 29.900 | 30.850 | 29.900 | 30.150 | 30.150 | 307,201 |
| 2024-11-14 | 31.050 | 31.150 | 29.550 | 29.950 | 29.950 | 1,006,001 |
| 2024-11-13 | 31.400 | 31.650 | 31.000 | 31.000 | 31.000 | 486,200 |
| 2024-11-12 | 31.550 | 32.000 | 31.050 | 31.850 | 31.850 | 445,100 |
| 2024-11-11 | 32.800 | 32.800 | 31.600 | 32.050 | 32.050 | 397,755 |
| 2024-11-08 | 33.700 | 33.850 | 32.100 | 33.000 | 33.000 | 996,058 |
| 2024-11-07 | 31.450 | 34.350 | 31.400 | 33.550 | 33.550 | 1,811,344 |
| 2024-11-06 | 31.400 | 32.400 | 31.200 | 31.350 | 31.350 | 757,811 |
| 2024-11-05 | 32.400 | 32.750 | 31.250 | 31.250 | 31.250 | 919,481 |
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.