Howteh Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	27.150	27.200	26.400	26.850	22.469	232,628
2022-02-21	27.050	27.200	26.800	27.150	22.720	122,369
2022-02-18	26.500	27.200	26.250	27.100	22.678	166,958
2022-02-17	26.700	27.200	26.650	26.750	22.385	209,390
2022-02-16	26.600	26.700	26.450	26.550	22.218	126,122
2022-02-15	26.500	26.800	26.350	26.400	22.092	229,265
2022-02-14	26.800	26.900	26.000	26.350	22.050	720,632
2022-02-11	27.400	28.300	27.350	28.050	23.473	254,215
2022-02-10	27.800	27.900	27.400	27.600	23.096	203,501
2022-02-09	27.600	28.100	27.550	27.800	23.264	262,818
2022-02-08	27.200	27.650	27.000	27.500	23.013	177,189
2022-02-07	26.650	27.100	26.550	27.000	22.594	151,658
2022-01-26	25.900	27.000	25.900	26.450	22.134	266,638
2022-01-25	26.450	26.700	26.200	26.250	21.967	240,594
2022-01-24	26.600	26.700	26.050	26.500	22.176	312,602
2022-01-21	27.200	27.350	26.800	26.900	22.511	373,281
2022-01-20	27.400	27.500	27.250	27.400	22.929	226,543
2022-01-19	27.850	27.850	27.450	27.500	23.013	201,558
2022-01-18	27.550	28.300	27.550	27.850	23.306	496,531
2022-01-17	27.150	27.600	27.150	27.550	23.055	231,180
2022-01-14	27.350	27.500	26.600	27.150	22.720	478,551
2022-01-13	27.150	27.700	27.150	27.500	23.013	224,627
2022-01-12	28.000	28.000	27.300	27.300	22.845	534,121
2022-01-11	28.300	28.500	27.600	27.750	23.222	592,054
2022-01-10	28.300	28.850	28.050	28.250	23.640	599,036
2022-01-07	29.250	29.250	27.800	28.000	23.431	1,122,684
2022-01-06	28.600	29.300	28.350	28.900	24.184	581,417
2022-01-05	30.000	30.000	28.800	28.900	24.184	1,079,253
2022-01-04	30.150	30.600	29.600	29.650	24.812	951,995
2022-01-03	29.500	31.400	29.500	30.100	25.189	2,513,359
2021-12-30	29.350	29.400	28.850	29.150	24.394	395,436
2021-12-29	29.500	29.950	29.200	29.400	24.603	518,813
2021-12-28	30.200	30.250	29.300	29.500	24.686	933,340
2021-12-27	29.200	30.400	28.350	30.200	25.272	1,101,504
2021-12-24	29.800	29.850	29.000	29.100	24.352	591,257
2021-12-23	29.450	30.150	29.350	29.600	24.770	827,889
2021-12-22	30.100	30.500	29.200	29.200	24.435	975,513
2021-12-21	30.000	30.700	29.800	29.950	25.063	943,744
2021-12-20	30.550	30.850	29.800	30.000	25.105	1,675,659
2021-12-17	31.400	34.000	30.900	31.250	26.151	8,457,188
2021-12-16	28.950	31.550	28.600	31.550	26.402	4,387,778
2021-12-15	28.900	29.400	28.400	28.700	24.017	1,304,835
2021-12-14	30.300	30.500	28.800	28.800	24.101	2,296,965
2021-12-13	30.950	31.750	30.200	30.750	25.733	5,227,810
2021-12-10	30.300	30.900	28.400	30.900	25.858	8,495,181
2021-12-09	27.500	29.550	27.500	29.550	24.728	6,910,973
2021-12-08	26.950	27.000	26.800	26.900	22.511	195,980
2021-12-07	26.500	27.400	26.500	26.800	22.427	382,061
2021-12-06	26.400	26.600	26.000	26.400	22.092	319,608
2021-12-03	26.000	26.500	26.000	26.400	22.092	108,312
2021-12-02	26.300	26.650	25.850	25.950	21.716	360,512
2021-12-01	25.950	26.350	25.800	26.300	22.009	262,925
2021-11-30	26.250	26.350	25.950	26.050	21.799	328,846
2021-11-29	25.450	26.150	25.400	25.950	21.716	207,033
2021-11-26	27.200	27.200	25.700	26.000	21.758	946,929
2021-11-25	27.700	27.850	27.200	27.200	22.762	389,311
2021-11-24	26.900	27.700	26.850	27.350	22.887	487,110
2021-11-23	27.700	27.700	26.750	26.850	22.469	544,079
2021-11-22	27.100	27.500	26.900	27.400	22.929	721,311
2021-11-19	26.850	27.300	26.400	26.800	22.427	408,048

← NewerPage 20 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.