Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	48.000	50.300	47.850	49.900	43.592	1,410,000
2023-08-02	47.300	47.300	46.000	46.100	40.272	255,000
2023-08-01	47.500	47.500	46.800	46.950	41.015	133,000
2023-07-31	47.700	47.800	47.050	47.100	41.146	163,000
2023-07-28	47.600	47.600	47.150	47.400	41.408	129,000
2023-07-27	47.150	47.800	47.150	47.550	41.539	193,000
2023-07-26	46.400	47.300	46.400	47.200	41.233	247,000
2023-07-25	45.100	46.350	45.100	46.300	40.447	258,000
2023-07-24	46.000	46.000	45.150	45.250	39.530	369,000
2023-07-21	46.500	46.500	45.700	45.950	40.141	343,000
2023-07-20	46.900	47.000	46.550	46.600	40.709	395,000
2023-07-19	47.700	47.700	47.000	47.000	41.058	369,000
2023-07-18	48.200	48.200	47.100	47.450	41.452	492,000
2023-07-17	48.300	48.300	48.000	48.050	41.976	399,000
2023-07-14	48.500	48.650	48.200	48.250	42.150	329,000
2023-07-13	48.350	48.650	48.050	48.250	42.150	587,000
2023-07-12	52.200	52.600	52.200	52.500	42.194	980,000
2023-07-11	51.900	52.300	51.900	52.200	41.953	485,000
2023-07-10	52.400	52.400	51.800	51.900	41.712	285,000
2023-07-07	53.000	53.000	51.800	52.300	42.033	406,000
2023-07-06	53.700	53.800	52.800	53.200	42.757	421,000
2023-07-05	53.900	54.200	53.500	53.700	43.159	636,000
2023-07-04	53.200	53.800	53.000	53.400	42.917	732,000
2023-07-03	52.800	53.300	52.600	53.100	42.676	852,000
2023-06-30	52.100	52.400	51.600	52.100	41.873	123,000
2023-06-29	51.300	52.000	51.300	52.000	41.792	175,000
2023-06-28	51.200	51.400	51.000	51.300	41.230	126,000
2023-06-27	51.200	51.400	51.000	51.200	41.149	87,000
2023-06-26	51.700	51.700	51.200	51.200	41.149	87,000
2023-06-21	51.100	51.600	50.900	51.600	41.471	96,000
2023-06-20	51.200	51.400	51.000	51.100	41.069	191,000
2023-06-19	51.700	51.700	51.000	51.500	41.390	155,000
2023-06-16	52.000	52.000	51.600	51.700	41.551	141,000
2023-06-15	52.300	52.300	51.900	52.000	41.792	147,000
2023-06-14	52.200	52.400	52.000	52.100	41.873	143,000
2023-06-13	51.700	52.200	51.700	51.900	41.712	162,000
2023-06-12	52.000	52.200	51.400	51.700	41.551	215,000
2023-06-09	52.700	52.800	52.200	52.300	42.033	148,000
2023-06-08	52.900	52.900	51.900	52.100	41.873	303,000
2023-06-07	52.300	52.700	52.100	52.600	42.274	194,000
2023-06-06	51.800	52.000	51.500	51.900	41.712	157,000
2023-06-05	51.500	51.800	51.200	51.700	41.551	216,000
2023-06-02	52.400	52.400	51.100	51.400	41.310	161,000
2023-06-01	51.300	51.400	51.200	51.300	41.230	57,000
2023-05-31	51.200	51.500	51.200	51.300	41.230	143,000
2023-05-30	51.600	51.900	51.200	51.400	41.310	230,000
2023-05-29	50.700	51.500	50.700	51.500	41.390	189,000
2023-05-26	50.700	50.800	50.400	50.600	40.667	132,000
2023-05-25	50.300	50.800	50.300	50.600	40.667	128,000
2023-05-24	50.500	50.500	50.200	50.400	40.506	106,000
2023-05-23	50.400	50.700	50.200	50.500	40.587	114,000
2023-05-22	50.200	50.300	50.000	50.300	40.426	96,000
2023-05-19	50.400	50.500	50.100	50.200	40.346	162,000
2023-05-18	50.300	50.700	50.200	50.400	40.506	169,000
2023-05-17	49.800	50.100	49.700	50.000	40.185	105,000
2023-05-16	49.800	50.300	49.650	50.000	40.185	145,000
2023-05-15	50.200	50.200	49.550	49.750	39.984	218,000
2023-05-12	49.800	50.500	49.750	50.200	40.346	152,000
2023-05-11	50.800	50.800	49.700	49.950	40.145	479,000
2023-05-10	51.000	51.300	50.600	50.700	40.747	476,000

← NewerPage 14 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.