Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	49.950	49.950	49.350	49.450	43.199	76,000
2023-10-31	49.500	50.100	49.300	49.450	43.199	178,000
2023-10-30	48.950	49.700	48.950	49.400	43.155	126,000
2023-10-27	49.300	49.300	48.950	48.950	42.762	57,000
2023-10-26	49.100	49.150	48.500	48.900	42.718	99,000
2023-10-25	48.500	49.400	48.500	49.200	42.980	129,000
2023-10-24	48.400	48.550	48.350	48.450	42.325	70,000
2023-10-23	48.100	48.600	48.100	48.400	42.281	30,000
2023-10-20	49.100	49.100	48.250	48.450	42.325	72,000
2023-10-19	48.800	49.000	48.650	48.850	42.675	64,000
2023-10-18	48.650	48.950	48.650	48.650	42.500	76,000
2023-10-17	48.750	49.000	48.600	48.700	42.544	66,000
2023-10-16	49.000	49.000	48.650	48.750	42.587	53,000
2023-10-13	48.550	49.500	48.450	49.050	42.849	152,000
2023-10-12	48.150	48.800	48.150	48.550	42.412	47,000
2023-10-11	48.550	48.600	48.150	48.300	42.194	144,000
2023-10-06	48.700	48.850	48.600	48.750	42.587	49,000
2023-10-05	48.700	49.150	48.700	48.850	42.675	31,000
2023-10-04	48.800	48.800	48.200	48.550	42.412	85,000
2023-10-03	49.100	49.250	48.900	48.950	42.762	77,000
2023-10-02	49.400	49.700	48.850	49.100	42.893	61,000
2023-09-28	49.050	49.050	48.550	48.800	42.631	48,000
2023-09-27	48.900	49.150	48.700	48.900	42.718	61,000
2023-09-26	49.050	49.150	48.950	48.950	42.762	65,000
2023-09-25	48.650	49.400	48.650	49.050	42.849	52,000
2023-09-22	48.250	49.400	48.150	48.650	42.500	117,000
2023-09-21	48.900	48.900	48.200	48.350	42.238	142,000
2023-09-20	49.750	49.750	48.900	49.000	42.806	150,000
2023-09-19	49.800	50.000	49.600	49.800	43.504	38,000
2023-09-18	49.700	49.900	49.700	49.700	43.417	59,000
2023-09-15	50.100	50.200	49.600	49.700	43.417	114,000
2023-09-14	49.800	50.100	49.800	49.900	43.592	111,000
2023-09-13	49.500	50.200	49.500	49.800	43.504	67,000
2023-09-12	49.500	49.700	49.300	49.500	43.242	59,000
2023-09-11	50.000	50.000	49.100	49.500	43.242	276,000
2023-09-08	51.000	51.000	50.000	50.500	44.116	113,000
2023-09-07	50.600	50.900	50.100	50.300	43.941	118,000
2023-09-06	50.500	50.900	50.300	50.600	44.203	131,000
2023-09-05	50.600	51.500	50.400	50.500	44.116	363,000
2023-09-04	49.600	50.800	49.450	50.700	44.291	570,000
2023-09-01	48.900	49.200	48.900	49.000	42.806	88,000
2023-08-31	48.850	49.000	48.600	48.800	42.631	56,000
2023-08-30	49.300	49.300	48.600	48.700	42.544	77,000
2023-08-29	48.850	48.850	48.000	48.500	42.369	98,000
2023-08-28	49.550	49.550	48.600	48.800	42.631	127,000
2023-08-25	49.000	49.700	48.850	49.500	43.242	170,000
2023-08-24	49.250	49.550	48.900	49.050	42.849	75,000
2023-08-23	48.350	49.050	48.350	49.000	42.806	79,000
2023-08-22	49.000	49.000	48.350	48.350	42.238	108,000
2023-08-21	49.150	49.400	48.850	48.900	42.718	99,000
2023-08-18	49.500	49.700	49.300	49.300	43.068	173,000
2023-08-17	48.800	49.650	48.750	49.550	43.286	232,000
2023-08-16	48.200	49.150	48.000	48.800	42.631	164,000
2023-08-15	48.000	48.600	48.000	48.350	42.238	108,000
2023-08-14	47.700	48.600	47.500	47.800	41.757	239,000
2023-08-11	47.900	48.400	47.900	47.950	41.888	147,000
2023-08-10	48.400	48.800	48.000	48.100	42.019	194,000
2023-08-09	48.700	48.900	48.500	48.600	42.456	161,000
2023-08-08	49.350	49.400	48.500	48.850	42.675	180,000
2023-08-07	49.700	49.700	48.500	49.350	43.111	325,000

← NewerPage 13 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.