Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	40.200	40.600	40.200	40.300	32.389	95,000
2022-11-01	39.900	40.300	39.900	40.200	32.309	128,000
2022-10-31	38.950	40.100	38.900	39.900	32.068	131,000
2022-10-28	39.500	39.500	38.500	38.700	31.103	80,000
2022-10-27	38.500	39.750	38.500	39.500	31.746	269,000
2022-10-26	39.000	39.000	38.000	38.200	30.701	122,000
2022-10-25	39.000	39.150	37.800	38.500	30.942	191,000
2022-10-24	39.300	39.350	38.800	39.100	31.425	101,000
2022-10-21	39.700	39.700	38.350	38.850	31.224	177,000
2022-10-20	40.500	40.500	38.700	39.200	31.505	192,000
2022-10-19	40.050	40.300	39.950	40.100	32.228	301,000
2022-10-18	40.250	40.600	39.600	39.950	32.108	110,000
2022-10-17	40.100	40.100	38.400	39.900	32.068	209,000
2022-10-14	39.600	40.500	39.600	40.100	32.228	121,000
2022-10-13	41.600	41.600	38.800	38.800	31.183	384,000
2022-10-12	41.950	42.100	40.900	41.600	33.434	191,000
2022-10-11	43.600	43.600	41.950	42.150	33.876	180,000
2022-10-07	43.550	43.900	43.550	43.700	35.122	45,000
2022-10-06	43.550	44.100	43.550	44.100	35.443	106,000
2022-10-05	43.950	44.650	43.500	43.550	35.001	160,000
2022-10-04	44.000	44.000	43.500	43.650	35.081	175,000
2022-10-03	43.300	43.600	42.800	43.300	34.800	119,000
2022-09-30	42.000	43.300	41.250	43.300	34.800	283,000
2022-09-29	42.400	43.000	42.300	42.700	34.318	197,000
2022-09-28	44.300	44.300	42.000	42.400	34.077	346,000
2022-09-27	43.450	44.300	43.150	44.250	35.564	155,000
2022-09-26	45.000	45.000	43.200	43.350	34.840	388,000
2022-09-23	46.450	46.450	44.850	45.150	36.287	295,000
2022-09-22	45.950	46.050	45.700	46.000	36.970	126,000
2022-09-21	46.450	46.650	45.950	46.250	37.171	96,000
2022-09-20	46.250	46.750	46.250	46.550	37.412	105,000
2022-09-19	47.150	47.150	46.350	46.450	37.332	157,000
2022-09-16	47.400	47.550	46.800	47.150	37.894	174,000
2022-09-15	47.550	48.150	47.450	47.500	38.176	389,000
2022-09-14	46.400	47.700	45.800	47.350	38.055	403,000
2022-09-13	45.550	47.500	45.550	47.300	38.015	754,000
2022-09-12	47.000	47.000	45.400	45.400	36.488	370,000
2022-09-08	43.650	44.750	43.650	44.650	35.885	130,000
2022-09-07	44.000	44.000	43.200	43.500	34.961	214,000
2022-09-06	45.200	45.200	43.950	44.150	35.483	233,000
2022-09-05	46.050	46.300	45.100	45.150	36.287	247,000
2022-09-02	46.750	47.050	46.050	46.050	37.010	283,000
2022-09-01	47.500	47.600	46.750	46.800	37.613	214,000
2022-08-31	47.950	48.050	47.400	47.550	38.216	201,000
2022-08-30	46.800	47.700	46.750	47.450	38.135	235,000
2022-08-29	47.350	47.350	46.500	46.500	37.372	413,000
2022-08-26	47.850	48.300	47.550	47.700	38.336	298,000
2022-08-25	47.950	48.300	47.600	47.700	38.336	400,000
2022-08-24	48.250	48.450	47.600	47.950	38.537	378,000
2022-08-23	48.100	48.100	47.500	48.000	38.577	312,000
2022-08-22	47.800	48.900	47.800	48.700	39.140	988,000
2022-08-19	46.950	47.750	46.950	47.650	38.296	490,000
2022-08-18	46.700	47.250	46.500	46.950	37.734	446,000
2022-08-17	47.150	47.150	46.700	46.950	37.734	159,000
2022-08-16	46.500	47.250	46.250	47.050	37.814	478,000
2022-08-15	47.850	47.850	46.450	46.500	37.372	600,000
2022-08-12	48.100	48.100	47.550	47.800	38.417	208,000
2022-08-11	48.150	48.400	47.750	47.800	38.417	763,000
2022-08-10	47.800	47.800	47.100	47.200	37.934	147,000
2022-08-09	47.200	47.500	46.800	47.450	38.135	196,000

← NewerPage 17 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.