Howteh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	27.800	28.200	27.100	28.000	25.730	870,170
2022-08-15	27.150	27.750	26.600	27.500	25.270	1,146,793
2022-08-12	27.850	28.800	27.800	28.600	23.933	1,545,746
2022-08-11	27.300	27.550	27.100	27.250	22.804	303,764
2022-08-10	26.750	27.100	26.550	27.000	22.594	138,919
2022-08-09	26.150	26.800	26.100	26.750	22.385	313,221
2022-08-08	26.000	26.300	26.000	26.300	22.009	93,734
2022-08-05	26.000	26.150	25.850	26.100	21.841	80,961
2022-08-04	26.550	26.550	25.300	25.750	21.548	124,516
2022-08-03	26.050	26.050	25.750	25.800	21.590	69,737
2022-08-02	26.200	26.200	25.600	25.800	21.590	95,978
2022-08-01	26.050	26.300	25.950	26.200	21.925	74,963
2022-07-29	26.100	26.400	26.000	26.050	21.799	89,294
2022-07-28	26.300	26.300	25.950	26.100	21.841	43,104
2022-07-27	26.050	26.200	25.850	26.150	21.883	77,322
2022-07-26	26.050	26.050	25.900	26.050	21.799	52,915
2022-07-25	26.200	26.200	25.950	26.100	21.841	77,477
2022-07-22	26.000	26.000	25.900	25.950	21.716	68,467
2022-07-21	25.750	26.050	25.750	25.950	21.716	32,428
2022-07-20	25.800	26.250	25.600	25.600	21.423	124,593
2022-07-19	25.400	25.750	25.350	25.650	21.465	36,571
2022-07-18	25.450	26.000	25.400	25.500	21.339	99,442
2022-07-15	25.250	25.600	25.150	25.400	21.255	87,059
2022-07-14	25.050	25.800	25.050	25.500	21.339	82,912
2022-07-13	25.250	25.800	24.800	25.050	20.963	84,924
2022-07-12	24.950	25.000	24.500	24.600	20.586	169,545
2022-07-11	25.400	25.550	25.300	25.350	21.214	149,250
2022-07-08	25.700	26.100	25.700	25.800	21.590	76,507
2022-07-07	25.050	25.700	25.000	25.700	21.507	64,069
2022-07-06	25.350	25.800	24.800	25.000	20.921	84,263
2022-07-05	25.450	25.800	25.000	25.650	21.465	74,358
2022-07-04	25.200	25.450	24.400	25.000	20.921	154,617
2022-07-01	26.000	26.400	24.700	24.850	20.795	354,588
2022-06-30	26.350	26.350	25.850	26.000	21.758	155,270
2022-06-29	26.200	26.800	26.100	26.500	22.176	101,512
2022-06-28	26.200	26.550	26.200	26.500	22.176	96,038
2022-06-27	26.500	26.800	26.300	26.450	22.134	143,478
2022-06-24	25.850	26.300	25.850	26.100	21.841	107,082
2022-06-23	25.550	25.600	25.100	25.550	21.381	108,046
2022-06-22	26.300	26.300	25.350	25.350	21.214	167,810
2022-06-21	25.300	26.300	25.300	26.000	21.758	185,223
2022-06-20	26.500	26.850	25.300	25.350	21.214	462,704
2022-06-17	26.900	26.950	26.300	26.500	22.176	289,826
2022-06-16	27.200	27.700	27.050	27.100	22.678	239,903
2022-06-15	27.250	27.350	27.150	27.200	22.762	174,510
2022-06-14	27.100	27.200	26.650	27.050	22.636	349,011
2022-06-13	26.950	27.450	26.850	27.450	22.971	506,133
2022-06-10	27.850	28.000	27.200	27.450	22.971	1,826,703
2022-06-09	28.350	29.600	28.300	29.150	24.394	1,646,496
2022-06-08	28.500	28.550	27.950	28.000	23.431	474,463
2022-06-07	28.150	28.400	28.050	28.300	23.682	219,491
2022-06-06	28.650	28.650	27.950	28.050	23.473	507,485
2022-06-02	28.450	28.700	28.350	28.450	23.808	290,306
2022-06-01	28.900	29.000	28.300	28.350	23.724	430,100
2022-05-31	28.350	29.200	28.100	28.850	24.143	843,592
2022-05-30	28.450	28.450	28.100	28.200	23.599	307,082
2022-05-27	28.250	28.350	27.950	28.000	23.431	321,091
2022-05-26	28.700	28.700	27.850	27.850	23.306	488,525
2022-05-25	28.050	28.650	27.900	28.500	23.850	524,303
2022-05-24	29.050	29.250	27.700	28.000	23.431	1,523,870

← NewerPage 18 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.