Howteh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	29.300	30.950	29.000	29.150	24.394	6,041,905
2022-05-20	27.400	29.100	27.400	28.600	23.933	1,902,331
2022-05-19	26.550	27.300	26.550	27.300	22.845	302,835
2022-05-18	27.800	27.900	27.300	27.400	22.929	331,318
2022-05-17	26.700	27.650	26.450	27.400	22.929	558,207
2022-05-16	27.600	27.600	26.300	26.500	22.176	612,771
2022-05-13	26.700	27.500	26.500	27.150	22.720	518,115
2022-05-12	27.650	27.700	26.200	26.250	21.967	621,917
2022-05-11	28.300	29.200	27.450	27.600	23.096	1,804,963
2022-05-10	27.000	28.300	27.000	28.300	23.682	2,023,854
2022-05-09	26.350	26.350	25.750	25.900	21.674	53,149
2022-05-06	25.800	26.200	25.700	26.150	21.883	198,764
2022-05-05	25.850	25.850	25.550	25.650	21.465	21,497
2022-05-04	25.600	25.750	25.450	25.450	21.297	86,045
2022-05-03	25.850	25.850	25.400	25.800	21.590	38,828
2022-04-29	25.800	26.000	25.750	25.850	21.632	33,182
2022-04-28	26.050	26.050	25.350	25.600	21.423	31,385
2022-04-27	25.050	25.350	24.850	25.350	21.214	164,646
2022-04-26	25.800	26.000	25.800	25.850	21.632	61,492
2022-04-25	25.850	26.050	25.700	25.750	21.548	65,208
2022-04-22	26.350	26.550	26.250	26.400	22.092	26,976
2022-04-21	26.150	26.600	26.150	26.550	22.218	56,728
2022-04-20	26.400	26.400	26.050	26.150	21.883	43,470
2022-04-19	26.050	26.200	25.850	26.150	21.883	44,368
2022-04-18	26.400	26.400	25.800	25.950	21.716	107,204
2022-04-15	26.450	26.600	26.200	26.450	22.134	117,109
2022-04-14	26.500	26.700	26.350	26.450	22.134	36,671
2022-04-13	26.500	26.900	26.400	26.400	22.092	49,911
2022-04-12	26.300	26.450	26.200	26.200	21.925	110,552
2022-04-11	26.800	26.800	26.300	26.300	22.009	210,300
2022-04-08	26.750	27.200	26.700	27.050	22.636	99,642
2022-04-07	27.150	27.200	26.650	26.650	22.302	158,061
2022-04-06	27.500	27.600	27.300	27.400	22.929	113,178
2022-04-01	27.000	27.800	27.000	27.700	23.180	186,536
2022-03-31	27.200	27.350	27.050	27.050	22.636	103,287
2022-03-30	27.050	27.350	27.050	27.200	22.762	258,287
2022-03-29	27.300	27.300	26.800	27.000	22.594	146,384
2022-03-28	26.800	27.200	26.500	27.100	22.678	241,540
2022-03-25	26.750	27.100	26.700	26.800	22.427	305,312
2022-03-24	26.700	26.700	26.350	26.500	22.176	168,718
2022-03-23	26.650	26.900	26.650	26.700	22.343	87,969
2022-03-22	26.700	26.750	26.500	26.600	22.260	101,581
2022-03-21	26.200	26.600	26.200	26.400	22.092	116,615
2022-03-18	26.050	26.350	26.050	26.200	21.925	135,009
2022-03-17	25.850	26.200	25.750	26.100	21.841	79,110
2022-03-16	25.600	25.600	25.300	25.500	21.339	102,682
2022-03-15	26.100	26.100	25.450	25.500	21.339	165,910
2022-03-14	26.250	26.400	26.050	26.050	21.799	75,188
2022-03-11	26.200	26.850	26.200	26.500	22.176	157,930
2022-03-10	26.000	26.400	26.000	26.200	21.925	149,716
2022-03-09	25.300	25.650	25.200	25.550	21.381	123,392
2022-03-08	24.850	25.500	24.750	25.000	20.921	502,828
2022-03-07	26.200	26.200	25.450	25.600	21.423	313,919
2022-03-04	26.600	26.800	26.500	26.650	22.302	148,977
2022-03-03	27.200	27.250	26.800	26.800	22.427	108,507
2022-03-02	26.500	27.500	26.500	26.900	22.511	158,054
2022-03-01	26.450	26.900	26.450	26.500	22.176	114,942
2022-02-25	26.550	26.800	26.200	26.450	22.134	144,205
2022-02-24	27.400	27.400	26.300	26.350	22.050	285,101
2022-02-23	26.850	27.350	26.850	27.300	22.845	207,568

← NewerPage 19 of 21 · 1,226 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.