Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	46.250	46.250	45.250	45.750	34.262	133,000
2022-05-12	46.400	46.600	45.150	45.150	33.813	283,000
2022-05-11	47.200	47.200	46.250	46.400	34.749	132,000
2022-05-10	46.400	46.650	45.550	46.650	34.936	231,000
2022-05-09	46.300	46.750	46.300	46.500	34.824	97,000
2022-05-06	47.450	47.450	46.500	47.250	35.385	75,000
2022-05-05	47.350	48.400	47.350	47.600	35.648	171,000
2022-05-04	47.000	47.000	46.800	46.950	35.161	102,000
2022-05-03	46.750	47.350	46.450	46.850	35.086	130,000
2022-04-29	46.600	47.000	46.150	46.650	34.936	212,000
2022-04-28	46.150	46.950	45.350	46.400	34.749	212,000
2022-04-27	46.000	46.600	44.700	46.150	34.562	406,000
2022-04-26	47.050	47.250	46.300	46.400	34.749	244,000
2022-04-25	46.700	47.200	46.200	46.900	35.123	466,000
2022-04-22	48.750	49.150	48.250	48.350	36.209	207,000
2022-04-21	49.450	49.850	49.000	49.400	36.996	195,000
2022-04-20	49.500	49.500	48.850	49.350	36.958	230,000
2022-04-19	48.400	49.350	48.400	48.800	36.546	167,000
2022-04-18	48.900	49.300	47.900	48.150	36.059	248,000
2022-04-15	49.200	49.400	48.500	48.500	36.322	336,000
2022-04-14	49.950	49.950	49.000	49.200	36.846	301,000
2022-04-13	49.450	49.900	49.100	49.700	37.220	389,000
2022-04-12	49.350	49.650	48.650	49.100	36.771	323,000
2022-04-11	50.400	51.400	49.600	49.650	37.183	458,000
2022-04-08	49.500	50.400	49.300	50.400	37.745	234,000
2022-04-07	51.300	51.300	49.300	49.300	36.921	534,000
2022-04-06	52.000	52.700	50.600	51.000	38.194	517,000
2022-04-01	52.300	52.400	51.500	52.100	39.018	370,000
2022-03-31	53.200	53.300	52.400	52.500	39.317	500,000
2022-03-30	53.200	53.400	52.600	53.000	39.692	563,000
2022-03-29	53.200	53.200	52.600	53.000	39.692	361,000
2022-03-28	52.900	53.000	51.400	52.900	39.617	392,000
2022-03-25	53.000	53.700	52.800	52.900	39.617	872,000
2022-03-24	52.700	53.100	52.200	52.800	39.542	1,242,000
2022-03-23	52.400	53.000	52.100	52.400	39.242	1,462,000
2022-03-22	51.400	52.100	51.000	52.000	38.943	562,000
2022-03-21	51.100	52.000	50.900	51.700	38.718	478,000
2022-03-18	50.800	51.000	50.100	50.900	38.119	944,000
2022-03-17	52.400	52.400	51.500	52.100	39.018	699,000
2022-03-16	50.600	51.800	50.600	51.800	38.793	880,000
2022-03-15	50.500	51.000	49.500	50.400	37.745	438,000
2022-03-14	50.000	51.100	50.000	50.800	38.044	237,000
2022-03-11	50.200	50.700	50.000	50.300	37.670	444,000
2022-03-10	49.900	49.900	49.350	49.400	36.996	387,000
2022-03-09	47.700	49.350	47.500	48.700	36.471	609,000
2022-03-08	47.100	49.000	46.850	47.200	35.348	834,000
2022-03-07	49.350	49.350	47.500	47.800	35.797	754,000
2022-03-04	51.200	51.200	49.500	49.600	37.145	858,000
2022-03-03	51.500	51.800	51.000	51.400	38.493	250,000
2022-03-02	51.800	52.000	50.700	51.300	38.419	465,000
2022-03-01	52.300	52.800	51.700	51.800	38.793	449,000
2022-02-25	52.500	53.400	51.700	52.100	39.018	822,000
2022-02-24	52.600	54.200	51.800	51.800	38.793	1,399,000
2022-02-23	51.100	53.400	51.100	53.200	39.841	1,461,000
2022-02-22	52.500	52.500	50.300	50.900	38.119	862,000
2022-02-21	51.500	53.400	51.500	52.600	39.392	806,000
2022-02-18	51.400	51.900	51.100	51.700	38.718	431,000
2022-02-17	52.000	52.800	51.200	51.700	38.718	775,000
2022-02-16	52.900	53.000	51.600	52.000	38.943	991,000
2022-02-15	52.600	53.700	51.400	51.400	38.493	1,660,000

← NewerPage 19 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.