Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	46.500	47.100	45.950	46.950	37.734	267,000
2022-08-05	45.500	47.000	45.300	46.650	37.492	457,000
2022-08-04	46.250	46.350	45.000	45.600	36.649	426,000
2022-08-03	47.400	47.400	46.050	46.050	37.010	301,000
2022-08-02	47.400	47.750	47.000	47.400	38.095	253,000
2022-08-01	48.000	48.000	47.250	47.700	38.336	141,000
2022-07-29	47.500	47.800	47.050	47.500	38.176	387,000
2022-07-28	48.400	48.500	47.250	47.250	37.975	323,000
2022-07-27	47.050	48.000	47.050	47.800	38.417	591,000
2022-07-26	47.350	47.700	46.750	47.050	37.814	578,000
2022-07-25	46.800	47.550	46.600	46.800	37.613	900,000
2022-07-22	46.450	46.700	46.150	46.400	37.292	612,000
2022-07-21	45.250	46.450	45.200	46.300	37.211	710,000
2022-07-20	44.900	45.150	44.150	45.150	36.287	494,000
2022-07-19	43.750	44.600	43.250	44.500	35.765	378,000
2022-07-18	42.350	43.750	42.200	43.750	35.162	377,000
2022-07-15	41.300	42.300	41.200	42.100	33.836	263,000
2022-07-14	41.150	41.300	40.500	41.300	33.193	230,000
2022-07-13	41.350	41.750	40.800	41.150	33.072	240,000
2022-07-12	40.950	41.050	39.900	40.700	32.710	316,000
2022-07-11	42.400	42.400	41.100	41.150	33.072	497,000
2022-07-08	39.150	40.000	39.150	39.600	31.826	224,000
2022-07-07	39.000	39.000	37.900	38.650	31.063	235,000
2022-07-06	38.850	39.000	37.500	37.950	30.500	374,000
2022-07-05	39.050	39.450	38.250	38.850	31.224	227,000
2022-07-04	40.200	40.200	38.750	38.750	31.143	411,000
2022-07-01	39.800	40.900	39.300	40.200	32.309	413,000
2022-06-30	41.250	41.250	39.700	40.000	32.148	518,000
2022-06-29	41.500	41.650	41.200	41.350	33.233	194,000
2022-06-28	41.450	41.700	41.150	41.700	33.514	220,000
2022-06-27	41.100	41.600	40.950	41.450	33.313	265,000
2022-06-24	41.050	41.700	40.800	40.950	32.911	291,000
2022-06-23	41.000	41.800	40.900	41.250	33.152	477,000
2022-06-22	45.950	45.950	44.000	44.000	32.952	660,000
2022-06-21	45.600	46.150	45.300	45.950	34.412	362,000
2022-06-20	47.800	48.000	45.400	45.550	34.112	418,000
2022-06-17	47.750	47.950	47.300	47.800	35.797	174,000
2022-06-16	49.750	49.750	47.750	47.750	35.760	313,000
2022-06-15	49.700	50.200	49.050	49.300	36.921	736,000
2022-06-14	49.400	49.800	48.500	49.600	37.145	290,000
2022-06-13	49.600	49.950	49.100	49.800	37.295	315,000
2022-06-10	49.600	49.750	48.850	49.700	37.220	214,000
2022-06-09	49.900	50.100	49.300	49.550	37.108	852,000
2022-06-08	49.950	49.950	49.400	49.400	36.996	204,000
2022-06-07	49.400	49.750	49.050	49.600	37.145	174,000
2022-06-06	49.200	50.000	48.150	49.400	36.996	357,000
2022-06-02	48.650	49.500	48.650	48.850	36.584	214,000
2022-06-01	48.500	48.800	48.150	48.650	36.434	248,000
2022-05-31	48.150	48.500	47.700	47.900	35.872	67,000
2022-05-30	47.500	48.150	47.500	48.000	35.947	203,000
2022-05-27	47.100	47.650	47.100	47.350	35.460	130,000
2022-05-26	47.300	47.350	46.850	46.850	35.086	119,000
2022-05-25	47.700	48.200	47.200	47.300	35.423	83,000
2022-05-24	47.500	47.650	47.100	47.100	35.273	128,000
2022-05-23	47.800	47.950	47.200	47.450	35.535	130,000
2022-05-20	47.950	47.950	47.400	47.800	35.797	175,000
2022-05-19	46.800	48.100	46.650	47.700	35.722	229,000
2022-05-18	47.250	47.500	47.250	47.300	35.423	173,000
2022-05-17	46.550	47.700	46.350	47.250	35.385	204,000
2022-05-16	46.500	46.500	46.000	46.100	34.524	163,000

← NewerPage 18 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.