Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	140.00	145.50	139.50	144.00	138.00	1,044,535
2026-07-20	144.50	145.50	134.50	140.00	134.17	1,201,229
2026-07-17	152.50	155.50	144.50	145.50	139.44	1,805,635
2026-07-16	154.50	160.50	153.00	156.50	149.98	2,386,950
2026-07-15	146.50	159.00	146.00	158.00	151.42	2,503,520
2026-07-14	148.00	148.50	138.50	145.50	139.44	946,125
2026-07-13	148.00	152.50	146.50	148.00	141.83	1,035,974
2026-07-10	143.00	143.00	143.00	143.00	137.04	0
2026-07-09	144.00	146.50	142.00	143.00	137.04	394,024
2026-07-08	147.00	148.00	141.50	143.50	137.52	802,152
2026-07-07	155.50	156.00	146.50	147.00	140.88	1,126,898
2026-07-06	155.50	162.00	152.50	153.00	146.63	2,408,677
2026-07-03	153.50	157.00	152.50	155.00	148.54	1,407,500
2026-07-02	148.50	154.00	148.50	153.50	147.10	1,828,445
2026-07-01	150.00	156.50	148.00	148.50	142.31	2,199,545
2026-06-30	146.00	151.00	144.00	148.00	141.83	1,348,510
2026-06-29	141.50	147.50	141.50	143.00	137.04	900,214
2026-06-26	148.50	149.50	140.50	140.50	134.65	1,221,320
2026-06-25	142.50	150.00	141.00	149.50	143.27	2,195,163
2026-06-24	140.50	142.00	137.50	141.50	135.60	385,001
2026-06-23	143.50	143.50	139.50	139.50	133.69	539,178
2026-06-22	142.50	143.00	140.00	142.00	136.08	638,263
2026-06-18	140.50	142.50	139.50	140.50	134.65	517,209
2026-06-17	138.50	140.00	138.00	139.50	133.69	411,010
2026-06-16	149.00	149.00	140.00	140.00	134.17	1,039,200
2026-06-15	148.00	151.50	146.50	147.00	140.88	1,988,485
2026-06-12	138.50	146.00	138.00	145.00	138.96	1,597,528
2026-06-11	136.00	137.00	130.00	135.00	129.38	522,011
2026-06-10	134.50	138.50	132.00	132.00	126.50	480,026
2026-06-09	133.50	137.00	132.50	137.00	131.29	411,905
2026-06-08	127.00	133.00	127.00	132.50	126.98	864,049
2026-06-05	144.50	144.50	139.00	141.00	135.13	773,412
2026-06-04	145.00	148.50	143.00	146.00	139.92	1,020,381
2026-06-03	145.00	147.00	144.50	145.00	138.96	764,140
2026-06-02	146.00	147.50	141.00	144.00	138.00	1,073,189
2026-06-01	147.00	147.00	143.00	146.00	139.92	932,774
2026-05-29	146.00	149.00	146.00	147.00	140.88	1,090,241
2026-05-28	154.00	154.00	145.00	146.00	139.92	2,176,109
2026-05-27	160.50	160.50	152.00	154.00	147.58	5,056,277
2026-05-26	144.00	156.00	143.00	154.00	147.58	4,745,662
2026-05-25	140.00	143.50	140.00	143.00	137.04	1,487,893
2026-05-22	137.50	140.00	136.50	139.50	133.69	637,231
2026-05-21	133.50	138.00	133.00	137.00	131.29	535,301
2026-05-20	133.00	134.50	131.50	131.50	126.02	282,180
2026-05-19	134.00	135.00	132.00	132.50	126.98	357,700
2026-05-18	133.00	135.00	131.00	134.00	128.42	436,014
2026-05-15	140.50	140.50	135.00	135.50	129.85	772,111
2026-05-14	139.50	140.00	136.00	139.50	133.69	828,066
2026-05-13	139.00	142.00	138.00	138.00	132.25	991,110
2026-05-12	140.00	141.00	137.00	139.00	133.21	551,468
2026-05-11	141.50	141.50	138.50	139.50	133.69	823,706
2026-05-08	142.00	143.00	136.50	139.00	133.21	1,839,023
2026-05-07	146.50	146.50	143.00	144.00	138.00	1,418,330
2026-05-06	148.50	148.50	142.50	146.50	140.40	3,462,147
2026-05-05	143.00	151.50	142.00	145.50	139.44	8,971,346
2026-05-04	131.00	139.00	130.00	138.00	132.25	1,690,484
2026-04-30	131.50	131.50	129.00	129.00	123.63	560,080
2026-04-29	129.50	131.50	128.50	131.50	126.02	388,100
2026-04-28	132.50	132.50	130.00	132.00	126.50	378,062
2026-04-27	138.00	138.00	130.00	131.00	125.54	1,027,399

← NewerPage 2 of 3 · 125 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.