Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	74.100	76.000	73.100	75.200	65.693	890,000
2024-01-24	72.500	74.700	72.200	73.400	64.121	815,000
2024-01-23	72.400	72.800	71.900	72.100	62.985	204,000
2024-01-22	71.100	72.600	71.100	72.300	63.160	332,000
2024-01-19	71.900	72.200	70.900	71.200	62.199	407,000
2024-01-18	72.200	72.900	70.000	70.700	61.762	811,000
2024-01-17	73.500	73.500	72.500	72.600	63.422	393,000
2024-01-16	72.700	73.400	72.100	72.900	63.684	384,000
2024-01-15	72.500	73.200	71.300	72.800	63.597	480,051
2024-01-12	73.200	73.200	71.900	71.900	62.811	437,000
2024-01-11	72.400	73.500	72.200	73.200	63.946	1,130,000
2024-01-10	73.300	74.400	71.600	72.000	62.898	1,156,000
2024-01-09	72.200	73.400	71.700	73.000	63.772	791,000
2024-01-08	73.100	73.100	71.300	71.900	62.811	734,000
2024-01-05	73.300	74.400	72.500	73.100	63.859	1,146,000
2024-01-04	75.500	75.800	72.600	73.800	64.470	1,835,000
2024-01-03	76.300	76.700	74.200	75.900	66.305	4,525,000
2024-01-02	69.900	76.800	69.900	76.800	67.091	4,015,000
2023-12-29	70.800	72.800	69.700	69.900	61.063	2,900,000
2023-12-28	67.600	68.500	67.100	68.500	59.840	332,000
2023-12-27	67.900	68.400	67.500	68.000	59.404	225,000
2023-12-26	66.900	68.100	66.900	67.800	59.229	247,000
2023-12-25	66.800	67.400	65.900	67.000	58.530	280,000
2023-12-22	67.500	67.900	66.800	67.000	58.530	294,000
2023-12-21	67.200	68.300	66.900	67.500	58.967	330,000
2023-12-20	67.900	69.100	67.700	68.200	59.578	364,000
2023-12-19	70.200	70.400	67.800	67.900	59.316	702,000
2023-12-18	69.900	70.400	68.300	70.200	61.326	558,000
2023-12-15	70.700	71.000	70.000	70.200	61.326	457,000
2023-12-14	70.700	72.900	69.900	70.300	61.413	1,167,000
2023-12-13	71.000	71.300	69.800	70.100	61.238	720,000
2023-12-12	69.600	71.400	69.200	70.200	61.326	1,400,000
2023-12-11	70.700	70.700	68.900	69.600	60.801	750,000
2023-12-08	69.200	70.100	68.700	69.700	60.889	838,000
2023-12-07	69.300	71.600	67.700	68.000	59.404	1,433,000
2023-12-06	67.400	69.600	67.200	68.100	59.491	777,000
2023-12-05	66.600	68.000	64.400	66.800	58.355	2,094,000
2023-12-04	70.300	71.100	69.400	69.800	60.976	903,000
2023-12-01	71.300	71.400	69.700	69.900	61.063	1,094,000
2023-11-30	67.900	73.500	67.700	71.500	62.461	3,455,000
2023-11-29	67.500	68.500	66.800	67.900	59.316	1,002,000
2023-11-28	66.700	68.200	66.200	67.500	58.967	1,586,000
2023-11-27	66.400	67.100	65.100	65.800	57.482	1,302,000
2023-11-24	65.100	66.600	64.300	66.000	57.656	1,891,000
2023-11-23	65.600	68.300	63.900	65.100	56.870	4,934,000
2023-11-22	59.200	65.100	59.200	65.100	56.870	4,291,000
2023-11-21	60.200	60.300	59.100	59.200	51.716	804,000
2023-11-20	59.800	60.900	59.300	60.000	52.415	1,155,000
2023-11-17	59.100	60.200	58.300	59.000	51.541	1,525,000
2023-11-16	57.900	60.900	57.000	59.600	52.066	3,476,000
2023-11-15	55.500	56.800	55.300	56.600	49.445	1,237,000
2023-11-14	55.300	56.200	54.400	55.200	48.222	1,616,000
2023-11-13	54.000	55.700	53.600	55.600	48.571	3,584,000
2023-11-10	50.200	51.200	50.200	50.700	44.291	493,000
2023-11-09	50.000	50.400	49.800	49.850	43.548	246,000
2023-11-08	50.000	50.300	50.000	50.000	43.679	221,000
2023-11-07	49.900	49.950	49.750	49.800	43.504	101,000
2023-11-06	49.600	50.000	49.600	49.900	43.592	137,000
2023-11-03	49.600	49.950	49.500	49.600	43.330	108,000
2023-11-02	50.200	50.200	49.500	49.500	43.242	99,000

← NewerPage 12 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.