Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	87.600	88.200	87.200	87.700	79.805	120,056
2025-04-30	88.000	88.300	86.500	86.500	78.713	97,112
2025-04-29	85.900	87.100	85.600	87.000	79.168	75,101
2025-04-28	85.000	86.200	84.400	86.000	78.258	90,009
2025-04-25	84.500	85.600	83.900	84.300	76.711	118,719
2025-04-24	84.000	84.100	83.000	83.300	75.802	119,100
2025-04-23	81.800	84.000	81.800	82.800	75.347	109,001
2025-04-22	80.000	81.200	79.500	80.200	72.981	121,044
2025-04-21	84.200	84.200	81.600	81.700	74.346	108,027
2025-04-18	84.700	85.900	84.100	84.200	76.620	111,008
2025-04-17	85.600	86.000	83.800	84.700	77.075	167,009
2025-04-16	87.700	87.700	85.700	86.000	78.258	168,531
2025-04-15	82.400	87.900	82.400	87.700	79.805	171,133
2025-04-14	82.100	84.700	81.500	82.300	74.892	295,108
2025-04-11	76.400	81.100	73.300	80.900	73.618	344,538
2025-04-10	77.800	77.800	77.800	77.800	70.797	62,219
2025-04-09	79.000	79.000	70.800	70.800	64.427	678,737
2025-04-08	76.400	79.700	76.300	78.600	71.525	710,263
2025-04-07	84.700	84.700	84.700	84.700	77.075	64,165
2025-04-02	94.700	95.300	93.000	94.100	85.629	78,290
2025-04-01	91.400	94.500	91.100	94.400	85.902	141,004
2025-03-31	91.000	92.900	90.600	91.200	82.990	318,254
2025-03-28	97.500	97.500	93.500	95.400	86.812	427,010
2025-03-27	99.000	99.000	97.400	97.500	88.723	219,083
2025-03-26	99.700	99.900	99.300	99.500	90.543	65,002
2025-03-25	100.00	100.00	98.600	99.000	90.088	86,142
2025-03-24	100.00	100.50	99.000	99.000	90.088	95,154
2025-03-21	100.50	101.00	99.300	100.00	90.998	131,020
2025-03-20	98.600	100.00	98.600	100.00	90.998	82,001
2025-03-19	99.400	99.800	98.100	98.200	89.360	220,271
2025-03-18	99.300	100.00	99.300	99.300	90.361	116,110
2025-03-17	100.00	100.00	99.200	99.200	90.270	117,104
2025-03-14	99.800	100.00	98.500	99.600	90.634	182,020
2025-03-13	101.50	102.00	99.100	99.200	90.270	271,503
2025-03-12	99.500	101.00	99.500	99.900	90.907	186,001
2025-03-11	99.500	99.800	96.000	99.000	90.088	600,023
2025-03-10	101.50	102.00	100.50	100.50	91.453	165,087
2025-03-07	102.50	103.00	101.00	101.50	92.363	194,133
2025-03-06	104.50	104.50	103.00	103.00	93.728	119,103
2025-03-05	104.00	104.50	102.50	104.00	94.638	333,131
2025-03-04	100.50	105.00	98.500	103.50	94.183	723,013
2025-03-03	102.00	102.00	100.00	100.50	91.453	482,124
2025-02-27	103.50	103.50	102.00	103.00	93.728	234,400
2025-02-26	103.00	103.50	102.50	103.00	93.728	152,130
2025-02-25	103.50	103.50	102.50	103.00	93.728	166,267
2025-02-24	103.00	104.50	103.00	104.50	95.093	177,427
2025-02-21	104.00	104.50	103.50	104.00	94.638	216,045
2025-02-20	104.00	104.00	103.00	103.00	93.728	250,307
2025-02-19	103.50	105.00	103.50	104.00	94.638	211,080
2025-02-18	103.00	104.00	102.50	103.50	94.183	162,098
2025-02-17	103.00	103.00	101.50	103.00	93.728	149,007
2025-02-14	103.00	103.00	101.50	102.50	93.273	103,767
2025-02-13	101.00	102.50	101.00	102.00	92.818	180,992
2025-02-12	101.50	102.50	101.00	101.00	91.908	248,500
2025-02-11	103.00	103.50	101.00	101.00	91.908	397,184
2025-02-10	104.50	104.50	102.50	103.50	94.183	163,501
2025-02-07	105.00	105.50	104.00	104.50	95.093	168,017
2025-02-06	102.00	105.50	102.00	105.00	95.548	390,472
2025-02-05	102.50	102.50	101.00	102.00	92.818	429,111
2025-02-04	103.50	103.50	99.900	101.00	91.908	745,534

← NewerPage 7 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.