Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	45.000	45.000	44.000	44.700	44.700	17,000
2023-08-14	44.900	45.700	44.250	45.000	45.000	18,000
2023-08-11	45.050	45.450	44.800	44.900	44.900	11,000
2023-08-10	45.100	46.700	45.100	45.850	45.850	13,000
2023-08-09	45.350	46.400	45.050	45.100	45.100	13,000
2023-08-08	45.950	47.000	44.800	46.900	46.900	55,000
2023-08-07	43.300	48.000	42.750	45.950	45.950	96,000
2023-08-04	44.000	44.750	43.900	43.900	43.900	3,000
2023-08-03	45.100	45.100	45.100	45.100	45.100	0
2023-08-02	44.100	45.100	44.100	45.100	45.100	5,000
2023-08-01	44.150	45.300	43.950	44.100	44.100	25,000
2023-07-31	45.800	46.000	44.350	45.450	45.450	23,000
2023-07-28	46.000	46.000	45.200	45.900	45.900	43,000
2023-07-27	45.350	45.900	44.000	45.700	45.700	127,000
2023-07-26	42.000	45.800	42.000	45.350	45.350	92,000
2023-07-25	42.000	45.000	41.450	44.100	44.100	74,000
2023-07-24	41.350	42.550	41.350	42.000	42.000	21,000
2023-07-21	43.150	43.750	41.350	41.350	41.350	29,000
2023-07-20	42.500	44.100	42.500	44.050	44.050	21,000
2023-07-19	42.800	42.800	42.500	42.500	42.500	4,003
2023-07-18	43.200	43.200	42.800	42.800	42.800	3,000
2023-07-17	43.250	44.500	43.200	43.200	43.200	5,000
2023-07-14	42.650	43.250	42.150	43.250	43.250	21,000
2023-07-13	41.800	43.300	41.650	42.700	42.700	38,000
2023-07-12	42.950	42.950	42.000	42.000	42.000	47,000
2023-07-11	43.050	43.500	42.800	43.000	43.000	29,000
2023-07-10	44.250	44.250	43.000	43.750	43.750	51,000
2023-07-07	43.800	44.250	43.800	44.250	44.250	9,000
2023-07-06	44.200	44.900	43.700	44.650	44.650	39,000
2023-07-05	44.600	44.900	44.200	44.200	44.200	21,000
2023-07-04	44.500	44.900	44.400	44.600	44.600	41,000
2023-07-03	44.900	45.200	44.600	45.000	45.000	10,000
2023-06-30	44.850	44.900	44.700	44.900	44.900	12,000
2023-06-29	45.700	45.700	44.850	44.850	44.850	5,000
2023-06-28	45.800	45.800	44.950	45.000	45.000	22,000
2023-06-27	45.450	46.800	45.450	46.250	46.250	6,000
2023-06-26	45.450	45.450	45.200	45.450	45.450	13,000
2023-06-21	45.300	45.450	45.250	45.450	45.450	4,000
2023-06-20	45.900	47.200	45.150	45.500	45.500	30,000
2023-06-19	45.200	45.200	45.000	45.200	45.200	7,000
2023-06-16	45.800	46.000	44.850	45.250	45.250	10,000
2023-06-15	46.450	46.600	45.800	46.300	46.300	8,000
2023-06-14	46.450	48.000	46.450	46.750	46.750	9,000
2023-06-13	46.450	46.900	45.850	46.450	46.450	18,000
2023-06-12	45.650	46.450	45.650	46.450	46.450	31,000
2023-06-09	45.100	46.100	45.100	45.650	45.650	40,000
2023-06-08	45.050	45.100	44.900	45.100	45.100	42,000
2023-06-07	45.150	45.200	44.000	45.050	45.050	43,000
2023-06-06	45.100	45.950	44.900	45.850	45.850	10,000
2023-06-05	46.050	46.050	45.100	45.100	45.100	10,000
2023-06-02	46.000	46.250	45.600	46.100	46.100	13,000
2023-06-01	46.900	46.900	45.900	46.500	46.500	20,000
2023-05-31	46.850	47.000	46.850	46.900	46.900	7,000
2023-05-30	46.150	46.950	46.150	46.900	46.900	14,000
2023-05-29	47.000	47.000	47.000	47.000	47.000	3,000
2023-05-26	47.000	47.000	46.950	47.000	47.000	12,000
2023-05-25	47.000	47.000	46.350	47.000	47.000	15,000
2023-05-24	46.500	47.100	46.500	47.000	47.000	8,000
2023-05-23	47.450	47.450	47.100	47.100	47.100	14,000
2023-05-22	47.250	48.450	47.250	47.750	47.750	19,000

← NewerPage 14 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.