Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	45.750	45.900	45.600	45.650	36.689	74,000
2023-02-06	45.950	46.100	45.650	45.650	36.689	83,000
2023-02-03	46.250	46.250	45.800	45.950	36.930	105,000
2023-02-02	46.300	46.400	45.800	46.150	37.091	114,000
2023-02-01	45.600	46.600	45.600	45.950	36.930	167,000
2023-01-31	45.650	45.900	45.550	45.600	36.649	147,000
2023-01-30	45.550	45.800	45.500	45.650	36.689	106,000
2023-01-17	45.200	45.200	44.800	45.100	36.247	78,000
2023-01-16	44.600	45.150	44.300	45.150	36.287	85,000
2023-01-13	44.800	44.950	44.500	44.500	35.765	64,000
2023-01-12	45.200	45.200	44.600	44.750	35.965	104,000
2023-01-11	45.050	45.300	45.000	45.050	36.207	162,000
2023-01-10	46.000	46.000	45.650	45.650	36.689	85,000
2023-01-09	45.900	45.900	45.550	45.850	36.849	136,000
2023-01-06	45.450	46.000	45.300	45.750	36.769	142,000
2023-01-05	46.100	46.450	45.650	45.700	36.729	118,000
2023-01-04	45.350	46.150	45.150	45.900	36.890	230,000
2023-01-03	44.100	45.200	44.000	45.200	36.327	287,000
2022-12-30	44.350	44.350	43.900	44.100	35.443	47,000
2022-12-29	44.200	44.200	43.500	43.750	35.162	80,000
2022-12-28	44.200	44.200	43.700	43.700	35.122	191,000
2022-12-27	44.900	44.900	44.300	44.300	35.604	122,000
2022-12-26	44.500	44.700	44.400	44.400	35.684	89,000
2022-12-23	44.900	44.900	44.450	44.500	35.765	38,000
2022-12-22	44.750	45.200	44.650	44.750	35.965	49,000
2022-12-21	44.700	44.700	44.150	44.300	35.604	73,000
2022-12-20	44.750	45.100	44.000	44.100	35.443	174,000
2022-12-19	45.000	45.250	44.800	45.050	36.207	98,000
2022-12-16	45.400	45.400	45.000	45.150	36.287	103,000
2022-12-15	45.500	45.700	45.350	45.550	36.608	95,000
2022-12-14	45.450	45.850	45.300	45.500	36.568	158,000
2022-12-13	46.000	46.200	45.250	45.350	36.448	286,000
2022-12-12	45.450	45.700	45.200	45.550	36.608	222,000
2022-12-09	47.000	47.000	46.250	46.250	37.171	311,000
2022-12-08	45.200	47.150	45.200	46.650	37.492	858,000
2022-12-07	45.950	45.950	44.800	45.100	36.247	359,000
2022-12-06	46.850	46.850	45.800	45.800	36.809	277,000
2022-12-05	46.450	46.950	46.450	46.900	37.693	481,000
2022-12-02	46.550	46.650	46.200	46.200	37.131	272,000
2022-12-01	46.700	46.700	46.200	46.550	37.412	715,000
2022-11-30	46.250	46.500	46.000	46.200	37.131	292,000
2022-11-29	46.000	46.600	45.950	46.200	37.131	230,000
2022-11-28	46.000	46.650	45.450	46.350	37.251	319,000
2022-11-25	46.750	46.750	46.200	46.200	37.131	481,000
2022-11-24	46.700	46.700	46.300	46.600	37.452	446,000
2022-11-23	45.800	46.600	45.650	46.550	37.412	773,000
2022-11-22	45.800	46.100	44.200	45.750	36.769	625,000
2022-11-21	45.800	46.700	45.700	45.850	36.849	1,415,000
2022-11-18	45.350	45.500	44.500	45.100	36.247	383,000
2022-11-17	45.100	45.450	44.800	45.200	36.327	521,000
2022-11-16	45.050	45.450	44.250	45.100	36.247	567,000
2022-11-15	43.100	45.400	43.100	44.900	36.086	816,000
2022-11-14	42.000	43.300	42.000	43.100	34.639	609,000
2022-11-11	42.400	43.500	41.550	41.650	33.474	350,000
2022-11-10	41.850	41.900	41.450	41.700	33.514	158,000
2022-11-09	42.000	43.000	41.700	42.300	33.996	730,000
2022-11-08	41.250	41.600	41.150	41.150	33.072	126,000
2022-11-07	40.950	41.400	40.900	41.150	33.072	143,000
2022-11-04	40.350	40.750	39.800	40.700	32.710	196,000
2022-11-03	40.300	40.600	40.000	40.300	32.389	71,000

← NewerPage 16 of 21 · 1,220 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.