Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	35.850	38.950	35.850	38.250	38.250	55,000
2023-11-09	36.300	36.450	36.100	36.100	36.100	10,000
2023-11-08	36.300	36.950	36.300	36.300	36.300	27,000
2023-11-07	36.350	36.800	36.300	36.300	36.300	29,000
2023-11-06	38.750	38.750	36.800	36.800	36.800	21,000
2023-11-03	37.800	37.800	37.300	37.550	37.550	36,000
2023-11-02	38.300	38.300	37.800	37.800	37.800	10,000
2023-11-01	38.350	38.350	38.000	38.000	38.000	17,000
2023-10-31	38.550	38.900	38.200	38.350	38.350	38,000
2023-10-30	39.300	39.300	38.000	39.300	39.300	35,000
2023-10-27	39.500	41.250	39.000	39.300	39.300	26,000
2023-10-26	38.000	39.300	37.500	39.300	39.300	44,000
2023-10-25	38.500	38.500	37.900	38.000	38.000	77,000
2023-10-24	38.300	39.100	38.000	39.100	39.100	39,000
2023-10-23	38.600	39.250	38.000	38.800	38.800	59,000
2023-10-20	40.000	40.750	38.600	38.600	38.600	182,000
2023-10-19	40.000	40.200	39.000	40.200	40.200	79,000
2023-10-18	40.750	42.000	40.000	40.650	40.650	63,000
2023-10-17	41.500	41.950	40.750	40.750	40.750	26,000
2023-10-16	42.000	42.200	41.000	42.000	42.000	49,000
2023-10-13	42.200	43.350	41.800	42.000	42.000	51,000
2023-10-12	42.300	42.500	42.050	42.200	42.200	8,000
2023-10-11	41.750	42.800	41.750	42.700	42.700	59,000
2023-10-06	43.100	43.100	42.800	42.800	42.800	5,000
2023-10-05	43.250	43.300	43.100	43.100	43.100	15,000
2023-10-04	43.150	43.450	43.150	43.250	43.250	22,000
2023-10-03	43.100	43.600	43.000	43.150	43.150	12,000
2023-10-02	43.000	43.800	42.700	43.650	43.650	54,000
2023-09-28	43.700	44.500	43.150	44.150	44.150	14,000
2023-09-27	43.400	43.950	43.400	43.700	43.700	5,000
2023-09-26	43.200	44.450	43.200	44.050	44.050	3,000
2023-09-25	44.350	45.300	44.350	44.700	44.700	79,000
2023-09-22	42.150	46.350	42.150	44.600	44.600	162,000
2023-09-21	42.100	42.550	41.650	42.150	42.150	14,000
2023-09-20	42.900	42.900	42.100	42.100	42.100	5,000
2023-09-19	42.800	42.900	42.800	42.900	42.900	19,000
2023-09-18	42.700	42.800	42.700	42.800	42.800	3,000
2023-09-15	42.600	42.950	42.100	42.800	42.800	20,000
2023-09-14	42.500	42.600	42.500	42.600	42.600	5,000
2023-09-13	42.400	42.700	42.400	42.500	42.500	18,000
2023-09-12	42.700	42.700	42.700	42.700	42.700	1,000
2023-09-11	42.750	42.950	41.900	42.750	42.750	17,000
2023-09-08	42.350	42.900	42.350	42.750	42.750	5,000
2023-09-07	42.100	43.250	42.000	42.350	42.350	24,000
2023-09-06	42.750	42.750	42.100	42.100	42.100	9,000
2023-09-05	42.200	43.150	42.200	42.800	42.800	11,000
2023-09-04	42.950	42.950	42.150	42.200	42.200	23,000
2023-09-01	43.050	43.150	42.950	42.950	42.950	8,000
2023-08-31	43.050	43.150	42.900	43.050	43.050	23,000
2023-08-30	42.450	43.200	42.250	43.150	43.150	34,000
2023-08-29	42.750	43.300	42.300	42.450	42.450	45,000
2023-08-28	43.350	43.950	43.350	43.950	43.950	2,000
2023-08-25	43.250	44.550	43.250	44.550	44.550	7,000
2023-08-24	43.050	43.250	43.050	43.250	43.250	3,000
2023-08-23	43.200	43.600	43.000	43.500	43.500	24,000
2023-08-22	43.200	43.750	43.000	43.200	43.200	9,000
2023-08-21	43.200	43.200	43.200	43.200	43.200	3,000
2023-08-18	44.300	45.050	43.850	43.850	43.850	18,000
2023-08-17	44.300	44.300	44.300	44.300	44.300	1,000
2023-08-16	43.700	44.550	43.700	44.400	44.400	10,000

← NewerPage 13 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.