Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	51.700	54.200	51.100	53.000	39.692	3,224,000
2022-02-11	51.000	51.900	50.600	51.800	38.793	1,346,000
2022-02-10	51.200	51.400	50.500	50.900	38.119	1,163,000
2022-02-09	50.000	50.900	49.500	50.900	38.119	1,611,000
2022-02-08	47.500	50.000	47.500	49.600	37.145	1,331,000
2022-02-07	47.050	47.500	47.050	47.450	35.535	132,000
2022-01-26	46.450	47.000	46.050	46.600	34.899	144,000
2022-01-25	46.600	47.000	46.100	46.350	34.711	236,000
2022-01-24	47.050	47.050	45.600	46.650	34.936	432,000
2022-01-21	48.300	48.300	47.600	47.650	35.685	306,000
2022-01-20	49.250	49.250	48.600	48.750	36.509	180,000
2022-01-19	48.600	49.050	48.400	48.950	36.659	273,000
2022-01-18	49.000	49.450	48.700	48.700	36.471	445,000
2022-01-17	48.350	48.900	47.750	48.900	36.621	236,000
2022-01-14	48.700	48.750	47.300	47.750	35.760	453,000
2022-01-13	48.550	48.900	48.350	48.350	36.209	261,000
2022-01-12	48.600	48.750	48.300	48.550	36.359	328,000
2022-01-11	48.700	49.200	48.000	48.250	36.134	651,000
2022-01-10	48.000	48.800	47.950	48.200	36.097	723,000
2022-01-07	48.100	48.100	47.000	47.500	35.573	633,000
2022-01-06	47.450	48.200	47.250	47.650	35.685	340,000
2022-01-05	47.600	47.800	47.200	47.450	35.535	561,000
2022-01-04	48.300	48.750	47.500	47.600	35.648	859,000
2022-01-03	49.050	49.050	47.200	48.000	35.947	1,524,000
2021-12-30	51.300	54.700	49.000	49.050	36.734	6,888,000
2021-12-29	49.650	51.000	49.250	50.900	38.119	1,339,000
2021-12-28	49.950	50.300	49.000	49.450	37.033	824,000
2021-12-27	49.000	49.700	48.900	49.450	37.033	883,000
2021-12-24	49.150	49.150	48.550	48.800	36.546	232,000
2021-12-23	49.350	49.750	48.650	48.700	36.471	389,000
2021-12-22	48.800	49.450	48.450	49.000	36.696	764,000
2021-12-21	48.050	49.500	48.050	48.550	36.359	745,000
2021-12-20	47.450	48.400	47.450	48.000	35.947	261,000
2021-12-17	49.000	49.000	47.750	48.350	36.209	405,000
2021-12-16	48.650	49.600	48.350	49.000	36.696	734,000
2021-12-15	48.100	48.550	48.000	48.300	36.172	286,000
2021-12-14	49.000	49.100	47.400	48.300	36.172	832,000
2021-12-13	49.750	50.700	48.650	49.200	36.846	1,014,000
2021-12-10	48.000	49.750	48.000	49.750	37.258	1,633,000
2021-12-09	48.500	48.600	47.550	47.800	35.797	599,000
2021-12-08	47.900	48.450	47.400	48.000	35.947	382,000
2021-12-07	48.000	48.400	47.200	47.700	35.722	543,000
2021-12-06	48.250	48.500	47.250	47.800	35.797	625,000
2021-12-03	47.950	48.000	46.950	47.200	35.348	603,000
2021-12-02	50.500	50.600	46.600	46.950	35.161	2,161,000
2021-12-01	51.400	51.400	50.000	50.700	37.969	886,000
2021-11-30	49.000	51.500	49.000	51.400	38.493	1,908,000
2021-11-29	48.550	48.950	46.800	48.800	36.546	990,000
2021-11-26	49.550	50.000	48.100	48.550	36.359	1,041,000
2021-11-25	51.000	51.800	49.200	49.700	37.220	1,410,000
2021-11-24	48.000	50.000	48.000	50.000	37.445	1,556,000
2021-11-23	48.500	50.300	47.500	47.850	35.835	1,932,000
2021-11-22	47.300	48.500	46.600	48.200	36.097	1,258,000
2021-11-19	47.500	47.700	46.150	46.500	34.824	774,000
2021-11-18	46.900	47.050	46.000	47.000	35.198	1,016,000
2021-11-17	44.850	47.300	44.600	47.000	35.198	1,845,000
2021-11-16	44.650	44.800	44.000	44.500	33.326	832,000
2021-11-15	43.950	44.500	43.300	44.000	32.952	1,214,000
2021-11-12	44.300	44.300	43.200	43.350	32.465	921,000
2021-11-11	44.350	44.800	43.900	44.200	33.101	1,091,000

← NewerPage 20 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.