Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	51.000	51.300	50.600	50.700	40.747	476,000
2023-05-09	52.200	52.200	50.800	51.400	41.310	259,000
2023-05-08	52.800	52.800	52.100	52.200	41.953	134,000
2023-05-05	52.100	52.400	52.100	52.400	42.114	179,000
2023-05-04	52.100	52.600	52.000	52.400	42.114	114,000
2023-05-03	51.900	52.200	51.700	52.100	41.873	88,000
2023-05-02	52.600	52.600	52.100	52.100	41.873	144,000
2023-04-28	52.000	52.300	51.900	52.200	41.953	129,000
2023-04-27	51.700	52.200	51.300	51.800	41.631	111,000
2023-04-26	51.600	51.900	50.800	51.800	41.631	276,000
2023-04-25	52.600	52.900	51.500	51.900	41.712	363,000
2023-04-24	51.300	52.700	51.300	52.500	42.194	228,000
2023-04-21	53.500	53.600	51.700	51.700	41.551	523,000
2023-04-20	54.000	55.000	53.400	53.400	42.917	553,000
2023-04-19	54.000	54.200	53.500	53.700	43.159	404,000
2023-04-18	53.900	54.300	53.500	53.800	43.239	446,000
2023-04-17	52.700	53.900	52.700	53.700	43.159	722,000
2023-04-14	52.900	53.300	52.500	52.700	42.355	463,000
2023-04-13	53.200	53.200	52.100	52.400	42.114	254,000
2023-04-12	52.400	53.000	51.900	52.900	42.516	447,000
2023-04-11	51.600	52.700	51.600	52.100	41.873	852,000
2023-04-10	53.100	53.900	52.900	53.600	43.078	465,000
2023-04-07	53.200	53.300	52.500	53.000	42.596	356,000
2023-04-06	53.300	53.700	52.700	53.100	42.676	761,000
2023-03-31	51.600	52.900	51.500	52.700	42.355	1,109,000
2023-03-30	51.300	51.800	51.200	51.300	41.230	521,000
2023-03-29	51.200	51.500	50.800	51.200	41.149	297,000
2023-03-28	51.400	51.500	50.500	50.600	40.667	523,000
2023-03-27	51.000	51.700	50.500	50.900	40.908	544,000
2023-03-24	52.400	52.400	50.900	50.900	40.908	921,000
2023-03-23	51.000	52.200	51.000	52.200	41.953	1,132,000
2023-03-22	50.700	51.100	50.700	50.700	40.747	348,000
2023-03-21	51.000	51.600	50.300	50.500	40.587	728,000
2023-03-20	50.400	51.100	49.900	50.700	40.747	1,154,000
2023-03-17	48.550	50.900	48.500	49.550	39.823	2,180,000
2023-03-16	47.150	47.200	46.700	46.800	37.613	132,000
2023-03-15	47.700	47.700	47.200	47.200	37.934	139,000
2023-03-14	46.600	47.400	46.600	47.200	37.934	213,000
2023-03-13	47.100	47.500	46.300	47.100	37.854	397,000
2023-03-10	47.500	47.500	46.500	47.150	37.894	343,000
2023-03-09	47.900	48.100	47.600	47.700	38.336	146,000
2023-03-08	48.000	48.000	47.650	48.000	38.577	204,000
2023-03-07	47.950	48.100	47.800	48.000	38.577	351,000
2023-03-06	47.750	48.000	47.650	47.750	38.377	417,000
2023-03-03	47.350	47.750	47.250	47.600	38.256	251,000
2023-03-02	47.700	47.700	47.200	47.350	38.055	258,000
2023-03-01	47.250	47.550	46.950	47.550	38.216	350,000
2023-02-24	47.500	47.700	46.950	47.100	37.854	336,000
2023-02-23	47.650	47.650	46.900	47.000	37.774	215,000
2023-02-22	46.900	47.050	46.600	46.900	37.693	242,000
2023-02-21	47.600	47.800	47.250	47.400	38.095	358,000
2023-02-20	45.800	47.500	45.800	47.300	38.015	706,000
2023-02-17	45.950	46.150	45.850	46.050	37.010	126,000
2023-02-16	45.900	46.100	45.900	45.950	36.930	129,000
2023-02-15	45.950	45.950	45.700	45.800	36.809	84,000
2023-02-14	45.800	46.000	45.800	45.900	36.890	74,000
2023-02-13	46.000	46.000	45.650	45.700	36.729	185,000
2023-02-10	46.200	46.200	45.700	45.850	36.849	122,000
2023-02-09	45.750	46.250	45.700	46.050	37.010	178,000
2023-02-08	46.000	46.200	45.750	45.750	36.769	88,000

← NewerPage 15 of 21 · 1,216 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.