Wholetech System Hitech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	108.00	108.00	105.00	106.00	96.458	468,000
2024-10-28	114.00	114.50	107.00	107.50	97.823	2,183,000
2024-10-25	111.00	118.00	111.00	115.50	105.10	5,522,000
2024-10-24	112.50	114.50	109.00	109.00	99.188	812,000
2024-10-23	110.50	114.00	109.50	112.00	101.92	1,075,000
2024-10-22	110.00	111.00	109.00	110.00	100.10	728,000
2024-10-21	103.00	112.00	103.00	111.50	101.46	1,787,000
2024-10-18	104.50	106.00	102.50	102.50	93.273	405,000
2024-10-17	103.00	104.50	103.00	103.50	94.183	199,000
2024-10-16	102.50	103.50	100.50	103.00	93.728	283,000
2024-10-15	102.00	104.50	102.00	103.00	93.728	399,000
2024-10-14	103.00	103.00	101.50	101.50	92.363	272,000
2024-10-11	103.00	103.50	102.00	102.50	93.273	330,000
2024-10-09	102.50	103.50	101.50	102.00	92.818	362,000
2024-10-08	103.50	103.50	101.50	102.00	92.818	140,000
2024-10-07	101.50	104.50	101.50	103.00	93.728	250,000
2024-10-04	102.00	102.50	100.50	100.50	91.453	239,000
2024-10-01	102.00	104.00	100.50	102.50	93.273	383,000
2024-09-30	104.00	105.50	101.50	101.50	92.363	386,000
2024-09-27	108.00	110.00	105.00	105.00	95.548	461,000
2024-09-26	109.00	109.50	107.00	107.50	97.823	368,000
2024-09-25	107.50	109.50	107.50	108.00	98.278	404,000
2024-09-24	108.50	108.50	106.00	106.50	96.913	304,000
2024-09-23	107.00	110.00	106.50	107.50	97.823	461,000
2024-09-20	105.50	110.00	105.50	107.00	97.368	749,000
2024-09-19	103.00	105.50	103.00	104.00	94.638	210,000
2024-09-18	104.00	105.00	102.50	103.00	93.728	140,000
2024-09-16	103.50	104.50	103.00	104.00	94.638	183,000
2024-09-13	104.50	104.50	103.00	104.00	94.638	134,000
2024-09-12	104.00	105.00	103.50	104.00	94.638	205,000
2024-09-11	102.00	103.00	101.00	101.50	92.363	256,000
2024-09-10	107.00	107.00	102.50	103.00	93.728	473,000
2024-09-09	101.50	106.50	101.00	106.50	96.913	322,000
2024-09-06	105.50	106.00	103.00	104.00	94.638	313,000
2024-09-05	107.00	109.50	104.00	105.00	95.548	457,000
2024-09-04	104.50	107.00	100.50	104.50	95.093	818,000
2024-09-03	110.00	113.00	108.00	110.00	100.10	861,000
2024-09-02	112.00	112.00	108.00	109.00	99.188	402,000
2024-08-30	112.00	113.00	110.00	110.50	100.55	480,000
2024-08-29	110.00	113.00	110.00	112.00	101.92	423,000
2024-08-28	114.00	114.00	111.00	113.00	102.83	896,000
2024-08-27	110.00	114.00	108.50	112.50	102.37	1,263,000
2024-08-26	110.50	114.00	108.00	108.50	98.733	1,575,000
2024-08-23	105.00	111.00	105.00	110.50	100.55	1,802,000
2024-08-22	106.50	107.50	105.50	105.50	96.003	271,000
2024-08-21	107.00	108.00	106.00	106.00	96.458	298,000
2024-08-20	107.00	109.50	106.50	107.00	97.368	749,000
2024-08-19	105.00	106.50	102.00	105.50	96.003	708,000
2024-08-16	104.00	106.00	102.50	106.00	96.458	776,000
2024-08-15	100.50	103.00	100.50	102.50	93.273	459,000
2024-08-14	100.50	102.50	100.00	101.50	92.363	559,000
2024-08-13	98.900	100.50	97.800	99.300	90.361	519,000
2024-08-12	97.100	99.800	95.700	99.000	90.088	687,000
2024-08-09	95.900	97.700	94.500	94.800	86.266	503,000
2024-08-08	91.800	93.000	91.000	92.000	83.718	309,000
2024-08-07	88.600	94.000	87.800	93.400	84.992	572,000
2024-08-06	90.500	90.900	80.200	86.500	78.713	1,246,000
2024-08-05	95.100	95.100	88.100	88.100	80.169	1,043,000
2024-08-02	99.000	101.00	97.600	97.800	88.996	635,000
2024-08-01	100.50	103.00	100.50	101.00	91.908	522,000

← NewerPage 9 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.