Howteh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	28.600	28.950	28.500	28.750	28.750	237,000
2024-05-09	28.650	28.800	28.400	28.500	28.500	98,000
2024-05-08	28.500	28.550	28.300	28.300	28.300	70,000
2024-05-07	28.600	28.650	28.350	28.500	28.500	98,000
2024-05-06	28.300	28.650	28.300	28.400	28.400	158,000
2024-05-03	28.100	28.650	28.100	28.250	28.250	81,000
2024-05-02	28.000	28.150	28.000	28.100	28.100	87,000
2024-04-30	27.950	28.000	27.900	28.000	28.000	41,000
2024-04-29	28.100	28.100	27.850	27.900	27.900	30,000
2024-04-26	27.900	27.900	27.800	27.850	27.850	50,000
2024-04-25	27.900	28.000	27.800	27.800	27.800	54,000
2024-04-24	27.550	27.900	27.550	27.900	27.900	45,000
2024-04-23	27.550	27.550	27.450	27.500	27.500	25,000
2024-04-22	27.400	27.800	27.350	27.400	27.400	67,000
2024-04-19	27.800	27.800	27.400	27.400	27.400	80,000
2024-04-18	27.600	27.900	27.600	27.850	27.850	70,000
2024-04-17	27.800	27.950	27.750	27.850	27.850	60,000
2024-04-16	28.300	28.300	27.650	27.800	27.800	136,000
2024-04-15	28.500	28.500	28.150	28.300	28.300	93,000
2024-04-12	28.350	28.750	28.350	28.500	28.500	110,000
2024-04-11	28.150	28.950	28.050	28.350	28.350	186,000
2024-04-10	28.150	28.200	28.000	28.100	28.100	79,000
2024-04-09	27.900	28.300	27.800	27.950	27.950	177,000
2024-04-08	27.800	27.900	27.600	27.700	27.700	37,000
2024-04-03	27.550	27.600	27.450	27.600	27.600	59,000
2024-04-02	27.650	27.750	27.500	27.550	27.550	92,000
2024-04-01	27.550	27.700	27.550	27.650	27.650	47,000
2024-03-29	27.550	27.750	27.450	27.600	27.600	17,000
2024-03-28	27.650	27.700	27.400	27.550	27.550	72,000
2024-03-27	27.500	27.900	27.500	27.650	27.650	158,000
2024-03-26	27.600	27.600	27.300	27.450	27.450	95,000
2024-03-25	27.400	27.400	27.400	27.400	27.400	78,504
2024-03-22	27.750	27.750	27.400	27.400	27.400	71,000
2024-03-21	27.350	30.050	27.300	30.050	30.050	68,000
2024-03-20	27.400	27.400	27.400	27.400	27.400	73,638
2024-03-19	27.500	27.600	27.150	27.400	27.400	176,000
2024-03-18	27.200	27.500	26.950	27.400	27.400	169,000
2024-03-15	28.000	28.000	27.200	27.200	27.200	576,000
2024-03-14	28.400	28.800	28.400	28.400	28.400	92,000
2024-03-13	28.900	28.900	28.400	28.400	28.400	152,000
2024-03-12	28.350	28.900	28.200	28.900	28.900	228,000
2024-03-11	28.350	28.500	28.050	28.500	28.500	148,000
2024-03-08	29.500	29.600	28.350	28.450	28.450	378,000
2024-03-07	29.950	30.150	29.500	29.500	29.500	280,000
2024-03-06	29.500	29.900	29.500	29.750	29.750	222,000
2024-03-05	29.500	29.600	29.300	29.500	29.500	235,000
2024-03-04	29.500	29.800	29.300	29.450	29.450	241,000
2024-03-01	29.400	29.700	29.350	29.350	29.350	129,000
2024-02-29	29.100	29.350	28.700	29.350	29.350	305,000
2024-02-27	29.750	29.750	29.050	29.100	29.100	342,000
2024-02-26	29.600	29.750	29.450	29.550	29.550	269,000
2024-02-23	30.250	30.250	29.450	29.450	29.450	428,000
2024-02-22	29.850	30.850	29.850	30.000	30.000	995,000
2024-02-21	29.600	29.900	29.400	29.900	29.900	239,000
2024-02-20	29.450	29.600	29.400	29.600	29.600	200,000
2024-02-19	29.850	29.850	29.300	29.450	29.450	385,000
2024-02-16	30.000	30.400	29.750	29.850	29.850	944,000
2024-02-15	29.200	29.700	28.400	29.700	29.700	564,000
2024-02-05	28.950	28.950	28.300	28.400	28.400	277,000
2024-02-02	29.400	29.450	28.900	28.950	28.950	333,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	1.0400 TWD
2025-07-11	1.2000 TWD
2024-07-16	1.2000 TWD
2023-08-01	1.3520 TWD
2022-08-15	0.9540 TWD
2021-08-16	1.2000 TWD
2020-07-24	1.0550 TWD
2019-07-18	1.6150 TWD

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