Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	99.000	100.50	97.700	98.300	89.451	518,000
2024-07-30	98.000	99.300	96.200	99.200	90.270	638,000
2024-07-29	102.50	103.50	98.200	98.200	89.360	841,000
2024-07-26	101.00	103.00	99.500	101.50	92.363	618,000
2024-07-23	105.00	107.50	104.00	105.00	95.548	505,000
2024-07-22	107.50	107.50	102.50	103.00	93.728	884,000
2024-07-19	114.00	114.50	111.00	112.50	98.278	1,011,000
2024-07-18	114.00	116.00	112.50	113.50	99.152	1,026,000
2024-07-17	118.00	119.00	117.00	117.00	102.21	510,000
2024-07-16	119.50	119.50	117.00	117.00	102.21	687,000
2024-07-15	118.50	120.00	116.50	119.00	103.96	680,000
2024-07-12	121.50	121.50	117.00	117.50	102.65	1,587,000
2024-07-11	126.50	131.00	121.50	122.50	107.01	2,225,000
2024-07-10	125.00	129.50	123.00	125.50	109.63	2,661,000
2024-07-09	125.50	126.00	119.00	123.00	107.45	2,403,000
2024-07-08	128.50	130.00	122.50	124.00	108.32	3,285,000
2024-07-05	130.00	134.00	126.50	130.00	113.57	6,817,000
2024-07-04	121.50	128.00	118.50	128.00	111.82	8,607,000
2024-07-03	115.00	120.00	115.00	116.50	101.77	3,554,000
2024-07-02	113.50	118.00	112.50	112.50	98.278	2,575,000
2024-07-01	114.00	117.00	109.50	115.00	100.46	7,748,000
2024-06-28	106.50	112.00	106.50	112.00	97.841	4,690,000
2024-06-27	104.00	104.50	102.00	102.00	89.105	522,000
2024-06-26	101.00	107.50	101.00	105.00	91.726	2,209,000
2024-06-25	100.00	100.50	97.900	100.50	87.795	380,000
2024-06-24	101.50	101.50	100.00	100.00	87.358	225,000
2024-06-21	102.00	102.50	101.00	101.00	88.232	280,000
2024-06-20	100.50	102.00	100.50	102.00	89.105	440,000
2024-06-19	100.50	101.50	100.00	100.00	87.358	288,000
2024-06-18	101.00	101.50	100.00	100.00	87.358	274,000
2024-06-17	101.50	102.00	100.50	101.00	88.232	267,000
2024-06-14	102.50	103.00	101.00	101.50	88.669	322,000
2024-06-13	102.00	102.50	100.50	102.50	89.542	599,000
2024-06-12	100.50	102.50	99.900	101.00	88.232	714,000
2024-06-11	99.200	100.50	98.500	98.700	86.223	422,000
2024-06-07	96.600	99.200	96.600	99.100	86.572	430,000
2024-06-06	97.000	98.400	96.000	96.900	84.650	531,000
2024-06-05	99.000	99.200	96.200	96.200	84.039	1,263,000
2024-06-04	100.00	100.50	98.600	98.700	86.223	600,000
2024-06-03	100.00	100.50	97.500	100.00	87.358	1,056,000
2024-05-31	104.00	104.00	100.00	100.00	87.358	983,000
2024-05-30	102.00	106.00	100.50	103.00	89.979	1,774,000
2024-05-29	101.50	103.00	101.50	102.00	89.105	495,000
2024-05-28	101.50	103.00	101.00	101.50	88.669	390,000
2024-05-27	101.00	103.00	99.900	102.00	89.105	536,000
2024-05-24	99.500	101.00	98.800	101.00	88.232	472,000
2024-05-23	103.00	103.00	99.300	100.00	87.358	767,000
2024-05-22	102.50	104.00	101.50	103.00	89.979	488,000
2024-05-21	104.00	105.00	102.00	102.00	89.105	560,000
2024-05-20	103.50	106.00	103.00	103.50	90.416	1,162,000
2024-05-17	102.00	104.00	101.50	102.50	89.542	476,000
2024-05-16	103.50	104.50	101.50	101.50	88.669	919,000
2024-05-15	101.00	105.00	100.50	103.00	89.979	1,146,000
2024-05-14	99.800	101.00	99.600	101.00	88.232	456,000
2024-05-13	101.00	102.00	99.500	99.800	87.184	930,000
2024-05-10	106.50	106.50	99.000	99.900	87.271	3,050,000
2024-05-09	106.00	108.00	105.00	106.50	93.037	641,000
2024-05-08	106.00	108.50	105.00	107.50	93.910	732,000
2024-05-07	104.00	106.50	104.00	105.50	92.163	810,000
2024-05-06	108.50	108.50	103.00	104.00	90.853	1,934,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	6.0000 TWD
2025-07-24	5.0000 TWD
2024-07-22	4.5000 TWD
2023-07-13	4.2000 TWD
2022-06-23	3.0000 TWD
2021-06-24	2.7000 TWD
2020-07-23	1.5317 TWD
2019-08-05	3.0000 TWD

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