Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	43.550	45.500	43.550	44.500	44.500	342,000
2024-05-13	46.000	46.000	43.250	44.100	44.100	524,000
2024-05-10	47.000	47.050	42.950	45.000	45.000	1,472,000
2024-05-09	46.600	47.600	46.100	46.650	46.650	297,000
2024-05-08	47.000	47.950	45.300	46.600	46.600	1,201,000
2024-05-07	45.950	47.500	45.050	46.700	46.700	1,850,000
2024-05-06	41.000	44.550	41.000	43.650	43.650	2,058,000
2024-05-03	41.000	42.300	40.350	40.500	40.500	237,000
2024-05-02	42.000	43.850	38.900	41.000	41.000	376,000
2024-04-30	41.000	41.750	40.850	41.750	41.750	62,000
2024-04-29	40.400	41.450	40.400	41.450	41.450	89,000
2024-04-26	41.300	41.300	39.950	40.050	40.050	72,000
2024-04-25	39.150	39.800	39.000	39.800	39.800	87,000
2024-04-24	39.750	39.750	38.800	39.150	39.150	52,000
2024-04-23	37.750	39.300	37.750	38.600	38.600	140,000
2024-04-22	38.000	38.250	37.650	37.750	37.750	72,000
2024-04-19	38.000	38.000	37.400	37.950	37.950	31,000
2024-04-18	37.500	38.000	36.750	38.000	38.000	58,000
2024-04-17	38.500	38.500	36.900	37.850	37.850	40,000
2024-04-16	41.000	41.000	37.550	38.500	38.500	191,000
2024-04-15	38.550	39.300	37.650	38.250	38.250	217,000
2024-04-12	35.500	38.950	35.450	38.700	38.700	566,000
2024-04-11	32.500	35.450	32.500	35.450	35.450	656,000
2024-04-10	29.650	32.550	28.600	32.250	32.250	296,000
2024-04-09	27.800	29.700	27.750	29.700	29.700	91,000
2024-04-08	27.700	27.850	27.500	27.850	27.850	8,000
2024-04-03	27.800	27.900	27.550	27.850	27.850	36,000
2024-04-02	27.800	27.800	27.700	27.800	27.800	15,000
2024-04-01	27.750	28.100	27.600	28.100	28.100	23,000
2024-03-29	27.850	27.850	27.750	27.800	27.800	6,000
2024-03-28	28.500	28.500	28.250	28.250	28.250	5,000
2024-03-27	28.850	28.850	27.700	27.700	27.700	39,000
2024-03-26	28.100	28.100	27.800	28.100	28.100	6,000
2024-03-25	28.000	28.000	28.000	28.000	28.000	38,908
2024-03-22	28.950	28.950	28.000	28.000	28.000	63,000
2024-03-21	27.900	30.650	27.900	29.000	29.000	302,000
2024-03-20	27.600	27.900	27.550	27.900	27.900	127,000
2024-03-19	27.700	28.000	27.500	28.000	28.000	106,000
2024-03-18	28.000	28.000	28.000	28.000	28.000	88,004
2024-03-15	27.650	28.000	27.400	28.000	28.000	50,000
2024-03-14	28.050	28.050	27.550	28.000	28.000	46,000
2024-03-13	28.200	28.200	28.200	28.200	28.200	108,000
2024-03-12	28.150	28.200	27.500	28.200	28.200	90,000
2024-03-11	28.600	28.600	27.550	28.250	28.250	65,000
2024-03-08	28.400	28.400	27.300	28.200	28.200	86,000
2024-03-07	28.300	28.750	27.800	28.200	28.200	44,000
2024-03-06	28.750	28.750	27.950	28.250	28.250	41,000
2024-03-05	28.150	28.750	27.800	28.250	28.250	78,000
2024-03-04	27.550	28.600	27.500	28.150	28.150	114,000
2024-03-01	28.700	28.700	27.750	27.750	27.750	49,000
2024-02-29	29.650	29.650	28.500	28.700	28.700	42,000
2024-02-27	29.950	30.700	29.150	29.650	29.650	103,000
2024-02-26	28.200	29.750	27.300	29.750	29.750	153,000
2024-02-23	28.350	28.350	28.050	28.250	28.250	38,000
2024-02-22	28.750	28.750	28.300	28.350	28.350	28,000
2024-02-21	28.150	28.850	28.150	28.250	28.250	60,000
2024-02-20	28.150	29.000	28.000	28.250	28.250	101,000
2024-02-19	28.550	29.200	28.000	28.150	28.150	114,000
2024-02-16	29.850	29.850	28.950	29.400	29.400	43,000
2024-02-15	31.900	32.500	30.500	30.500	30.500	33,000

← NewerPage 11 of 21 · 1,227 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.