Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	41.800	45.350	41.800	44.100	44.100	550,000
2024-08-06	42.250	42.800	38.300	41.700	41.700	341,000
2024-08-05	45.800	45.800	42.300	42.300	42.300	366,000
2024-08-02	46.600	47.400	45.900	47.000	47.000	256,000
2024-08-01	45.900	48.000	45.550	47.500	47.500	756,000
2024-07-31	46.050	46.050	44.450	45.550	45.550	251,000
2024-07-30	45.100	46.500	44.800	45.850	45.850	328,000
2024-07-29	45.500	45.950	44.600	44.600	44.600	204,000
2024-07-26	46.800	46.800	45.100	45.200	45.200	250,000
2024-07-25	47.500	47.500	47.500	47.500	47.500	0
2024-07-24	47.500	47.500	47.500	47.500	47.500	0
2024-07-23	44.500	48.650	44.500	47.500	47.500	478,000
2024-07-22	46.250	46.450	43.800	44.300	44.300	328,000
2024-07-19	46.800	46.800	45.350	46.150	46.150	307,000
2024-07-18	47.000	47.000	45.350	46.800	46.800	386,000
2024-07-17	48.650	48.650	46.950	47.100	47.100	523,000
2024-07-16	46.500	48.450	46.200	47.900	47.900	642,000
2024-07-15	47.200	47.300	46.250	46.250	46.250	184,000
2024-07-12	46.800	47.000	46.550	46.950	46.950	139,000
2024-07-11	47.000	47.700	46.800	46.800	46.800	412,000
2024-07-10	47.800	49.000	47.800	48.650	48.650	388,000
2024-07-09	49.650	49.650	47.350	47.650	47.650	314,000
2024-07-08	48.550	49.550	48.000	49.100	49.100	937,000
2024-07-05	46.300	48.450	46.300	48.050	48.050	592,000
2024-07-04	47.050	47.400	46.300	46.300	46.300	363,000
2024-07-03	47.000	48.150	46.900	47.150	47.150	462,000
2024-07-02	46.600	47.600	46.600	46.900	46.900	105,000
2024-07-01	47.650	48.000	47.250	47.500	47.500	116,000
2024-06-28	46.950	47.800	46.850	47.600	47.600	352,000
2024-06-27	46.850	46.900	46.300	46.400	46.400	152,000
2024-06-26	47.000	47.650	46.850	46.850	46.850	232,000
2024-06-25	47.000	47.350	45.250	47.300	47.300	268,000
2024-06-24	47.950	47.950	47.100	47.150	47.150	270,000
2024-06-21	48.800	49.300	47.950	47.950	47.950	825,000
2024-06-20	48.900	49.150	48.300	48.800	48.800	484,000
2024-06-19	48.900	49.300	48.000	48.900	48.900	899,000
2024-06-18	47.600	48.950	46.350	48.950	48.950	1,112,000
2024-06-17	49.600	49.700	47.000	47.100	47.100	1,124,000
2024-06-14	50.600	50.700	48.500	49.600	49.600	983,000
2024-06-13	48.800	50.800	48.450	50.500	50.500	1,829,000
2024-06-12	49.350	49.350	48.100	48.250	48.250	749,000
2024-06-11	48.900	49.750	48.500	49.350	49.350	734,000
2024-06-07	48.800	48.850	47.850	47.850	47.850	381,000
2024-06-06	48.800	48.950	48.550	48.750	48.750	580,000
2024-06-05	49.200	49.200	48.350	48.700	48.700	233,000
2024-06-04	50.000	51.000	48.700	49.500	49.500	798,000
2024-06-03	49.300	49.700	48.900	49.700	49.700	589,000
2024-05-31	47.100	49.350	47.100	48.900	48.900	647,000
2024-05-30	48.300	48.350	47.300	47.300	47.300	544,000
2024-05-29	48.250	48.350	47.900	48.200	48.200	619,000
2024-05-28	48.400	48.600	47.750	48.300	48.300	662,000
2024-05-27	49.200	49.500	47.500	48.400	48.400	442,000
2024-05-24	47.700	48.300	47.100	47.300	47.300	913,000
2024-05-23	48.000	48.500	46.950	47.850	47.850	558,000
2024-05-22	48.950	49.500	48.450	48.900	48.900	1,384,000
2024-05-21	48.800	49.200	48.000	48.700	48.700	2,067,000
2024-05-20	45.500	48.200	45.300	48.200	48.200	2,420,000
2024-05-17	45.100	45.500	44.600	44.950	44.950	204,000
2024-05-16	45.600	46.200	44.650	45.050	45.050	239,000
2024-05-15	45.100	45.900	44.600	44.650	44.650	430,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-27	1.5000 TWD
2019-08-19	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.