Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	104.00	104.00	101.00	103.50	94.183	315,303
2025-01-22	107.00	108.00	106.50	107.00	97.368	314,000
2025-01-21	108.50	109.50	106.00	106.00	96.458	223,000
2025-01-20	106.00	108.00	104.50	106.50	96.913	230,000
2025-01-17	106.00	108.50	105.50	106.00	96.458	685,000
2025-01-16	104.50	105.50	104.00	104.00	94.638	209,000
2025-01-15	106.00	106.00	103.00	103.50	94.183	346,000
2025-01-14	104.00	105.00	103.00	105.00	95.548	218,000
2025-01-13	109.50	109.50	102.50	103.50	94.183	1,139,000
2025-01-10	111.50	113.00	110.00	111.00	101.01	522,000
2025-01-09	116.50	117.00	109.00	110.00	100.10	1,226,000
2025-01-08	115.50	117.50	115.00	116.00	105.56	769,000
2025-01-07	118.00	118.50	116.00	117.00	106.47	2,670,000
2025-01-06	109.50	115.00	109.00	114.00	103.74	1,935,000
2025-01-03	107.50	109.00	107.00	108.50	98.733	452,000
2025-01-02	109.00	109.50	107.50	108.00	98.278	326,000
2024-12-31	107.00	109.00	105.00	108.50	98.733	890,000
2024-12-30	106.00	109.50	105.50	106.00	96.458	1,198,000
2024-12-27	103.00	105.00	103.00	104.00	94.638	298,000
2024-12-26	102.00	103.00	102.00	103.00	93.728	97,000
2024-12-25	101.00	104.00	101.00	102.00	92.818	221,000
2024-12-24	102.00	102.00	100.50	101.00	91.908	206,000
2024-12-23	102.00	102.00	101.00	101.50	92.363	113,000
2024-12-20	101.00	102.00	100.50	100.50	91.453	167,000
2024-12-19	101.50	102.00	101.00	101.50	92.363	124,000
2024-12-18	103.50	103.50	101.50	102.50	93.273	147,000
2024-12-17	101.50	103.00	101.50	102.00	92.818	116,000
2024-12-16	103.00	103.50	101.00	101.00	91.908	268,000
2024-12-13	105.00	105.00	101.50	102.50	93.273	330,000
2024-12-12	105.00	106.50	104.50	104.50	95.093	286,000
2024-12-11	104.00	105.50	103.00	103.50	94.183	226,000
2024-12-10	107.00	107.50	104.50	104.50	95.093	228,000
2024-12-09	106.50	107.50	106.00	107.00	97.368	167,000
2024-12-06	107.50	108.00	106.00	106.50	96.913	288,000
2024-12-05	106.50	108.00	106.00	106.50	96.913	508,000
2024-12-04	105.00	106.00	104.50	105.50	96.003	225,000
2024-12-03	103.50	107.00	102.50	105.00	95.548	684,000
2024-12-02	104.00	104.00	102.50	102.50	93.273	220,000
2024-11-29	99.800	102.50	98.800	102.00	92.818	355,000
2024-11-28	105.50	105.50	100.00	100.00	90.998	1,036,000
2024-11-27	102.50	104.50	102.50	104.00	94.638	386,000
2024-11-26	104.50	104.50	102.50	102.50	93.273	149,000
2024-11-25	103.50	104.50	103.00	104.50	95.093	316,000
2024-11-22	102.00	103.50	101.50	102.00	92.818	372,000
2024-11-21	101.50	101.50	100.50	100.50	91.453	192,000
2024-11-20	101.00	101.50	100.50	100.50	91.453	151,568
2024-11-19	100.50	101.00	99.900	100.50	91.453	230,000
2024-11-18	101.50	102.00	98.900	99.600	90.634	649,000
2024-11-15	102.00	103.00	101.00	101.50	92.363	270,000
2024-11-14	104.00	104.50	101.00	101.00	91.908	429,000
2024-11-13	103.00	105.00	102.50	103.50	94.183	465,000
2024-11-12	102.50	103.50	101.00	102.00	92.818	510,000
2024-11-11	106.00	106.00	103.50	103.50	94.183	439,000
2024-11-08	111.00	111.00	106.00	106.00	96.458	585,000
2024-11-07	107.00	108.50	106.00	108.50	98.733	368,000
2024-11-06	106.50	107.00	106.00	106.00	96.458	262,000
2024-11-05	104.50	108.50	104.50	105.50	96.003	433,000
2024-11-04	107.00	110.50	105.50	105.50	96.003	738,000
2024-11-01	102.00	105.00	101.00	105.00	95.548	442,000
2024-10-30	105.50	108.50	105.00	105.50	96.003	381,000

← NewerPage 8 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.