Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	94.600	95.100	94.100	94.900	90.946	119,164
2025-07-25	94.300	94.300	93.300	93.900	89.988	119,186
2025-07-24	93.800	95.100	93.800	94.300	90.371	209,084
2025-07-23	99.500	100.00	98.700	99.100	90.179	485,306
2025-07-22	101.00	101.50	98.400	98.700	89.815	251,243
2025-07-21	101.00	102.00	100.50	101.00	91.908	366,080
2025-07-18	100.50	100.50	99.800	100.00	90.998	188,133
2025-07-17	98.800	100.00	98.000	99.700	90.725	237,004
2025-07-16	98.100	99.600	97.900	97.900	89.087	292,022
2025-07-15	97.700	97.900	97.100	97.600	88.814	83,182
2025-07-14	98.400	98.600	97.200	97.300	88.541	64,050
2025-07-11	95.600	98.900	95.600	98.400	89.542	179,020
2025-07-10	98.800	98.800	95.100	95.600	86.994	432,851
2025-07-09	98.700	99.500	98.700	99.200	90.270	69,052
2025-07-08	99.900	99.900	98.000	98.700	89.815	97,030
2025-07-07	98.100	99.900	98.100	99.500	90.543	100,002
2025-07-04	102.50	102.50	98.700	99.000	90.088	256,032
2025-07-03	101.00	102.50	100.00	101.00	91.908	387,045
2025-07-02	100.50	101.00	99.800	100.00	90.998	172,586
2025-07-01	99.300	101.00	99.300	100.00	90.998	250,032
2025-06-30	100.50	100.50	99.100	99.300	90.361	169,004
2025-06-27	100.50	100.50	98.600	99.900	90.907	286,122
2025-06-26	100.00	100.00	98.800	98.800	89.906	272,102
2025-06-25	100.50	100.50	99.500	99.500	90.543	427,104
2025-06-24	100.50	102.00	98.200	98.500	89.633	1,112,432
2025-06-23	91.600	98.700	90.800	97.600	88.814	641,365
2025-06-20	91.800	93.000	90.500	91.800	83.536	110,015
2025-06-19	92.100	92.100	91.200	91.700	83.445	90,494
2025-06-18	92.700	92.800	92.500	92.700	84.355	28,050
2025-06-17	93.700	93.900	92.400	92.400	84.082	47,000
2025-06-16	92.900	93.200	92.400	92.500	84.173	60,002
2025-06-13	95.400	95.500	92.700	93.000	84.628	136,895
2025-06-12	94.000	95.800	93.900	95.100	86.539	159,030
2025-06-11	93.200	94.300	93.200	93.700	85.265	101,000
2025-06-10	92.400	94.000	91.600	92.900	84.537	117,067
2025-06-09	91.200	92.500	90.900	92.500	84.173	103,035
2025-06-06	92.600	92.600	91.500	91.900	83.627	63,116
2025-06-05	92.800	93.800	92.500	92.600	84.264	65,466
2025-06-04	92.300	93.400	92.100	92.600	84.264	40,005
2025-06-03	93.200	93.300	91.800	91.800	83.536	58,032
2025-06-02	93.200	93.200	90.700	91.700	83.445	84,017
2025-05-29	92.100	93.700	91.600	93.300	84.901	134,053
2025-05-28	92.300	93.000	91.300	91.700	83.445	67,030
2025-05-27	93.100	93.100	91.800	91.900	83.627	56,000
2025-05-26	93.200	93.400	92.700	92.700	84.355	56,055
2025-05-23	94.500	95.800	93.300	93.400	84.992	67,000
2025-05-22	92.000	92.700	91.400	92.700	84.355	113,016
2025-05-21	91.600	92.800	91.600	92.700	84.355	69,000
2025-05-20	92.700	92.800	91.400	91.600	83.354	53,002
2025-05-19	94.200	94.400	91.200	91.400	83.172	164,026
2025-05-16	95.100	95.100	92.900	94.200	85.720	238,019
2025-05-15	92.300	94.000	91.800	93.600	85.174	424,050
2025-05-14	89.900	91.400	89.900	91.300	83.081	141,989
2025-05-13	90.600	91.500	89.400	89.400	81.352	177,006
2025-05-12	88.800	92.400	88.800	89.300	81.261	148,012
2025-05-09	87.700	88.700	87.200	88.700	80.715	144,002
2025-05-08	85.400	87.000	85.000	86.800	78.986	88,002
2025-05-07	86.500	86.500	85.400	85.700	77.985	34,112
2025-05-06	86.700	87.000	85.000	86.500	78.713	64,102
2025-05-05	87.800	88.500	84.200	85.500	77.803	147,004

← NewerPage 6 of 21 · 1,219 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.