Wholetech System Hitech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 112.50 | 113.50 | 107.00 | 107.50 | 93.910 | 2,586,000 |
| 2024-05-02 | 108.00 | 111.50 | 107.00 | 111.00 | 96.968 | 1,830,000 |
| 2024-04-30 | 108.00 | 110.00 | 106.00 | 109.00 | 95.221 | 1,271,000 |
| 2024-04-29 | 105.50 | 111.00 | 105.00 | 107.00 | 93.473 | 1,973,000 |
| 2024-04-26 | 107.00 | 110.00 | 104.00 | 104.00 | 90.853 | 1,959,000 |
| 2024-04-25 | 107.00 | 108.00 | 105.00 | 105.00 | 91.726 | 1,779,000 |
| 2024-04-24 | 101.50 | 109.00 | 100.50 | 109.00 | 95.221 | 2,890,000 |
| 2024-04-23 | 102.00 | 103.50 | 98.500 | 99.200 | 86.659 | 1,275,000 |
| 2024-04-22 | 108.00 | 108.50 | 98.800 | 98.800 | 86.310 | 2,211,000 |
| 2024-04-19 | 112.00 | 112.00 | 103.50 | 106.50 | 93.037 | 4,249,000 |
| 2024-04-18 | 120.00 | 120.00 | 113.50 | 115.00 | 100.46 | 4,321,000 |
| 2024-04-17 | 118.00 | 124.50 | 116.50 | 121.00 | 105.70 | 8,105,000 |
| 2024-04-16 | 119.50 | 122.00 | 113.00 | 115.00 | 100.46 | 5,944,000 |
| 2024-04-15 | 120.00 | 126.00 | 108.00 | 121.50 | 106.14 | 13,361,000 |
| 2024-04-12 | 110.50 | 116.50 | 108.50 | 116.50 | 101.77 | 7,699,000 |
| 2024-04-11 | 98.500 | 106.00 | 97.700 | 106.00 | 92.600 | 5,058,000 |
| 2024-04-10 | 98.000 | 100.50 | 96.700 | 96.700 | 84.475 | 1,169,000 |
| 2024-04-09 | 98.000 | 98.900 | 96.500 | 96.600 | 84.388 | 705,000 |
| 2024-04-08 | 98.000 | 98.600 | 96.300 | 97.700 | 85.349 | 714,000 |
| 2024-04-03 | 97.600 | 97.900 | 94.400 | 97.500 | 85.174 | 1,466,000 |
| 2024-04-02 | 93.700 | 99.800 | 92.800 | 97.300 | 85.000 | 2,638,000 |
| 2024-04-01 | 91.200 | 94.300 | 91.100 | 93.700 | 81.855 | 848,000 |
| 2024-03-29 | 90.100 | 90.400 | 89.300 | 89.600 | 78.273 | 209,000 |
| 2024-03-28 | 90.500 | 90.800 | 89.500 | 90.100 | 78.710 | 385,000 |
| 2024-03-27 | 91.400 | 91.400 | 89.700 | 90.300 | 78.885 | 414,000 |
| 2024-03-26 | 92.300 | 92.300 | 92.300 | 92.300 | 80.632 | 0 |
| 2024-03-25 | 92.200 | 92.900 | 91.800 | 92.300 | 80.632 | 438,000 |
| 2024-03-22 | 92.000 | 92.800 | 91.300 | 92.100 | 80.457 | 398,000 |
| 2024-03-21 | 91.600 | 92.800 | 91.500 | 92.000 | 80.370 | 369,000 |
| 2024-03-20 | 93.100 | 93.100 | 93.100 | 93.100 | 81.331 | 0 |
| 2024-03-19 | 91.400 | 94.400 | 91.400 | 93.100 | 81.331 | 895,000 |
| 2024-03-18 | 88.600 | 88.600 | 88.600 | 88.600 | 77.399 | 0 |
| 2024-03-15 | 88.300 | 89.500 | 87.000 | 88.600 | 77.399 | 833,000 |
| 2024-03-14 | 91.300 | 91.600 | 87.600 | 87.600 | 76.526 | 1,157,000 |
| 2024-03-13 | 94.300 | 95.200 | 90.500 | 91.300 | 79.758 | 1,398,000 |
| 2024-03-12 | 93.000 | 94.500 | 93.000 | 94.500 | 82.554 | 448,000 |
| 2024-03-11 | 93.200 | 94.500 | 92.800 | 93.000 | 81.243 | 662,000 |
| 2024-03-08 | 99.900 | 100.50 | 91.200 | 91.900 | 80.282 | 2,805,000 |
| 2024-03-07 | 98.000 | 100.50 | 96.200 | 98.800 | 86.310 | 2,269,000 |
| 2024-03-06 | 95.000 | 97.800 | 94.500 | 96.900 | 84.650 | 964,000 |
| 2024-03-05 | 96.000 | 96.000 | 94.200 | 95.500 | 83.427 | 843,000 |
| 2024-03-04 | 95.000 | 97.700 | 95.000 | 95.300 | 83.252 | 903,000 |
| 2024-03-01 | 94.600 | 98.500 | 94.100 | 94.500 | 82.554 | 1,414,000 |
| 2024-02-29 | 93.500 | 95.300 | 92.600 | 94.600 | 82.641 | 1,072,000 |
| 2024-02-27 | 95.000 | 98.500 | 92.300 | 93.000 | 81.243 | 2,143,000 |
| 2024-02-26 | 96.100 | 96.900 | 94.400 | 95.000 | 82.990 | 1,336,000 |
| 2024-02-23 | 101.00 | 104.00 | 95.100 | 97.500 | 85.174 | 6,250,000 |
| 2024-02-22 | 90.200 | 99.200 | 90.200 | 99.200 | 86.659 | 3,438,000 |
| 2024-02-21 | 88.000 | 90.700 | 87.400 | 90.200 | 78.797 | 970,000 |
| 2024-02-20 | 87.900 | 90.100 | 86.800 | 88.000 | 76.875 | 1,310,000 |
| 2024-02-19 | 90.400 | 91.500 | 87.600 | 87.700 | 76.613 | 2,334,000 |
| 2024-02-16 | 88.900 | 92.600 | 88.800 | 92.000 | 80.370 | 2,598,000 |
| 2024-02-15 | 81.000 | 87.500 | 81.000 | 86.600 | 75.652 | 2,035,000 |
| 2024-02-05 | 78.400 | 81.600 | 76.800 | 81.000 | 70.760 | 1,177,000 |
| 2024-02-02 | 78.800 | 79.000 | 77.400 | 78.400 | 68.489 | 786,000 |
| 2024-02-01 | 78.500 | 80.300 | 78.000 | 78.000 | 68.139 | 933,000 |
| 2024-01-31 | 77.400 | 82.000 | 77.400 | 79.100 | 69.100 | 2,597,000 |
| 2024-01-30 | 79.000 | 79.000 | 76.800 | 77.400 | 67.615 | 623,000 |
| 2024-01-29 | 79.700 | 79.700 | 75.500 | 77.600 | 67.790 | 2,436,000 |
| 2024-01-26 | 75.200 | 80.300 | 74.400 | 79.200 | 69.188 | 4,094,000 |
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.