Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	140.50	141.50	136.00	136.50	130.81	1,119,258
2026-04-23	144.50	144.50	132.00	138.00	132.25	3,024,486
2026-04-22	136.50	144.50	136.50	140.00	134.17	3,700,697
2026-04-21	137.00	137.50	134.00	134.50	128.90	1,188,288
2026-04-20	135.00	138.50	133.00	134.00	128.42	1,910,507
2026-04-17	124.00	132.00	124.00	132.00	126.50	1,405,191
2026-04-16	124.00	124.50	122.50	124.50	119.31	357,040
2026-04-15	124.00	125.00	123.00	123.00	117.88	351,061
2026-04-14	124.00	125.00	122.50	123.50	118.35	442,455
2026-04-13	125.00	125.00	119.50	123.00	117.88	852,198
2026-04-10	126.00	126.50	124.50	125.00	119.79	601,152
2026-04-09	123.00	125.50	122.00	124.50	119.31	598,035
2026-04-08	121.50	123.50	120.50	122.50	117.40	538,058
2026-04-07	115.00	119.50	114.00	119.00	114.04	488,015
2026-04-02	116.00	117.00	115.00	115.00	110.21	267,051
2026-04-01	117.00	118.00	115.00	115.50	110.69	324,110
2026-03-31	116.50	117.00	112.50	113.50	108.77	626,425
2026-03-30	118.50	118.50	115.00	117.00	112.13	643,035
2026-03-27	122.50	122.50	118.50	122.00	116.92	984,084
2026-03-26	129.00	129.00	123.00	124.50	119.31	892,361
2026-03-25	128.00	130.00	127.00	127.00	121.71	578,266
2026-03-24	127.00	128.50	122.50	125.50	120.27	561,086
2026-03-23	123.00	126.00	122.00	124.00	118.83	465,121
2026-03-20	128.00	128.50	124.00	126.00	120.75	521,011
2026-03-19	129.50	131.00	126.50	126.50	121.23	800,122
2026-03-18	130.50	132.50	129.50	131.00	125.54	518,001
2026-03-17	128.50	131.00	128.00	128.50	123.15	501,245
2026-03-16	128.00	128.00	125.50	127.50	122.19	503,266
2026-03-13	129.50	130.50	128.00	128.00	122.67	439,094
2026-03-12	130.50	132.00	129.00	131.00	125.54	426,000
2026-03-11	132.00	134.50	131.00	132.00	126.50	533,270
2026-03-10	130.50	132.00	128.00	131.00	125.54	551,325
2026-03-09	127.50	131.00	124.50	127.00	121.71	758,064
2026-03-06	133.50	138.00	132.50	136.00	130.33	713,190
2026-03-05	129.00	137.00	129.00	134.50	128.90	950,537
2026-03-04	127.50	129.50	123.50	125.00	119.79	734,048
2026-03-03	136.00	137.50	131.50	132.00	126.50	524,068
2026-03-02	134.00	138.00	131.00	135.50	129.85	554,000
2026-02-26	137.50	144.00	135.50	139.50	133.69	1,877,266
2026-02-25	133.00	136.00	132.00	136.00	130.33	916,088
2026-02-24	129.00	131.00	128.50	131.00	125.54	501,302
2026-02-23	124.00	129.50	124.00	129.00	123.63	522,251
2026-02-11	123.00	124.50	122.00	124.50	119.31	299,050
2026-02-10	124.00	125.50	122.50	123.00	117.88	303,350
2026-02-09	127.00	127.00	123.50	124.00	118.83	280,100
2026-02-06	126.00	126.00	120.50	123.00	117.88	589,101
2026-02-05	129.50	129.50	126.00	126.00	120.75	493,010
2026-02-04	128.00	129.50	128.00	129.50	124.10	271,250
2026-02-03	130.00	130.00	127.50	129.00	123.63	401,137
2026-02-02	129.00	130.00	126.50	127.00	121.71	618,615
2026-01-30	133.50	134.00	130.00	131.50	126.02	643,551
2026-01-29	135.50	137.00	133.00	134.50	128.90	666,025
2026-01-28	135.00	137.00	135.00	135.50	129.85	692,473
2026-01-27	135.00	136.50	133.50	134.00	128.42	563,256
2026-01-26	139.00	139.50	132.00	134.00	128.42	1,054,189
2026-01-23	141.00	141.50	138.00	138.00	132.25	872,907
2026-01-22	138.50	141.50	137.50	139.00	133.21	962,141
2026-01-21	137.00	140.00	136.00	137.50	131.77	858,401
2026-01-20	138.50	139.50	137.00	138.50	132.73	856,500
2026-01-19	143.00	143.00	137.50	138.50	132.73	1,913,805

← NewerPage 3 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.