Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	32.750	32.750	31.300	31.900	31.900	54,000
2024-02-02	32.950	32.950	30.650	31.200	31.200	36,000
2024-02-01	32.850	32.850	31.800	32.000	32.000	26,000
2024-01-31	31.850	33.000	31.800	31.850	31.850	30,000
2024-01-30	32.400	32.450	32.000	32.000	32.000	27,000
2024-01-29	33.200	33.200	32.800	32.800	32.800	15,000
2024-01-26	34.250	34.250	33.300	33.300	33.300	11,000
2024-01-25	34.400	34.400	34.400	34.400	34.400	1,000
2024-01-24	33.550	34.200	33.000	34.200	34.200	103,000
2024-01-23	33.900	33.900	33.900	33.900	33.900	2,000
2024-01-22	35.050	35.050	33.150	33.900	33.900	81,000
2024-01-19	34.350	34.350	34.000	34.050	34.050	20,000
2024-01-18	34.250	35.450	34.250	35.450	35.450	53,000
2024-01-17	34.400	35.350	34.400	35.000	35.000	61,000
2024-01-16	34.500	34.500	33.350	34.400	34.400	6,000
2024-01-15	34.500	34.850	33.650	34.500	34.500	67,000
2024-01-12	33.300	34.850	33.300	34.500	34.500	25,000
2024-01-11	34.400	34.500	33.150	34.500	34.500	53,000
2024-01-10	33.000	33.500	32.700	32.700	32.700	15,000
2024-01-09	33.850	33.850	33.000	33.300	33.300	26,000
2024-01-08	33.000	34.000	33.000	33.600	33.600	15,000
2024-01-05	34.400	34.400	34.000	34.350	34.350	29,000
2024-01-04	34.500	34.500	34.000	34.450	34.450	25,000
2024-01-03	34.450	34.450	34.200	34.300	34.300	23,000
2024-01-02	35.000	35.000	34.000	34.300	34.300	47,000
2023-12-29	35.000	35.500	34.650	35.100	35.100	35,000
2023-12-28	37.000	37.000	35.000	35.000	35.000	107,000
2023-12-27	34.200	35.450	34.050	35.200	35.200	97,000
2023-12-26	32.550	34.250	32.550	34.200	34.200	114,000
2023-12-25	34.250	34.300	32.550	32.550	32.550	193,000
2023-12-22	34.850	34.850	32.700	34.300	34.300	1,057,000
2023-12-21	29.450	31.700	29.050	31.700	31.700	402,000
2023-12-20	27.450	28.850	26.250	28.850	28.850	397,000
2023-12-19	28.200	28.200	26.000	26.250	26.250	238,000
2023-12-18	32.200	32.250	28.800	28.800	28.800	268,000
2023-12-15	33.800	33.800	32.000	32.000	32.000	86,000
2023-12-14	34.000	34.150	32.500	33.800	33.800	75,000
2023-12-13	35.000	35.050	33.850	34.000	34.000	68,000
2023-12-12	38.150	38.150	35.000	35.250	35.250	26,000
2023-12-11	35.350	35.500	35.200	35.500	35.500	15,000
2023-12-08	35.600	35.600	35.150	35.400	35.400	23,000
2023-12-07	35.400	36.000	35.400	35.450	35.450	82,000
2023-12-06	35.450	35.600	35.450	35.450	35.450	9,000
2023-12-05	35.600	35.650	35.350	35.600	35.600	34,000
2023-12-04	35.550	36.200	35.550	35.600	35.600	147,000
2023-12-01	36.050	36.200	35.950	36.200	36.200	35,000
2023-11-30	37.750	37.750	36.000	36.250	36.250	32,000
2023-11-29	36.500	36.950	36.200	36.500	36.500	17,000
2023-11-28	37.000	37.000	36.400	36.500	36.500	36,000
2023-11-27	37.000	37.050	36.500	37.000	37.000	29,000
2023-11-24	37.150	37.550	37.000	37.000	37.000	16,000
2023-11-23	36.950	37.300	36.600	37.150	37.150	33,000
2023-11-22	37.050	37.100	36.950	36.950	36.950	6,000
2023-11-21	37.100	37.600	37.000	37.000	37.000	30,000
2023-11-20	37.700	37.750	36.550	37.000	37.000	90,000
2023-11-17	38.300	38.300	37.650	37.700	37.700	26,000
2023-11-16	37.600	38.700	36.400	38.300	38.300	121,000
2023-11-15	38.000	38.000	36.400	36.400	36.400	37,000
2023-11-14	37.850	38.250	37.550	37.550	37.550	11,000
2023-11-13	38.300	38.400	37.000	38.200	38.200	91,000

← NewerPage 12 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.