Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	48.100	48.300	47.050	47.750	47.750	35,000
2023-05-18	48.100	48.850	48.000	48.100	48.100	35,000
2023-05-17	49.500	49.500	48.000	48.000	48.000	33,000
2023-05-16	46.850	49.800	46.100	49.600	49.600	225,000
2023-05-15	46.800	46.900	46.050	46.650	46.650	7,000
2023-05-12	46.800	47.000	45.300	46.950	46.950	34,000
2023-05-11	46.450	46.800	45.000	46.800	46.800	44,000
2023-05-10	47.950	48.250	46.000	46.500	46.500	103,000
2023-05-09	44.550	48.000	43.550	48.000	48.000	152,000
2023-05-08	41.200	44.900	41.200	44.600	44.600	46,000
2023-05-05	41.200	41.200	41.200	41.200	41.200	4,000
2023-05-04	41.800	41.800	40.400	41.200	41.200	20,000
2023-05-03	41.700	42.000	41.700	41.850	41.850	10,000
2023-05-02	42.450	42.450	41.250	41.750	41.750	32,000
2023-04-28	42.150	42.450	41.750	42.450	42.450	7,000
2023-04-27	41.600	42.500	41.500	42.150	42.150	17,000
2023-04-26	42.000	42.000	41.900	42.000	42.000	12,000
2023-04-25	41.100	42.700	41.000	42.300	42.300	30,000
2023-04-24	42.000	42.800	41.650	41.800	41.800	11,000
2023-04-21	41.800	42.550	41.050	42.000	42.000	23,000
2023-04-20	41.400	43.100	41.400	41.800	41.800	25,000
2023-04-19	43.050	43.050	42.000	42.000	42.000	64,000
2023-04-18	43.200	43.750	42.950	43.050	43.050	49,000
2023-04-17	43.000	44.100	43.000	43.200	43.200	76,000
2023-04-14	44.000	44.100	43.150	43.150	43.150	244,000
2023-04-13	43.800	45.300	43.800	44.150	44.150	26,000
2023-04-12	44.200	44.200	43.600	43.800	43.800	261,000
2023-04-11	43.950	44.400	43.950	44.400	44.400	9,000
2023-04-10	44.200	44.200	43.950	43.950	43.950	3,000
2023-04-07	43.650	45.000	43.650	44.500	44.500	18,000
2023-04-06	43.700	43.700	43.500	43.650	43.650	10,000
2023-03-31	43.600	43.800	43.550	43.800	43.800	12,000
2023-03-30	43.850	44.550	43.800	43.800	43.800	5,000
2023-03-29	43.800	43.850	43.650	43.850	43.850	4,000
2023-03-28	44.100	44.100	43.900	44.100	44.100	4,000
2023-03-27	44.300	44.300	44.100	44.100	44.100	10,000
2023-03-24	44.150	44.300	44.150	44.300	44.300	2,000
2023-03-23	44.250	44.300	44.250	44.300	44.300	6,000
2023-03-22	44.550	44.550	44.100	44.250	44.250	16,000
2023-03-21	45.750	45.750	44.400	44.550	44.550	15,000
2023-03-20	45.300	45.800	44.150	44.700	44.700	6,000
2023-03-17	43.900	44.000	43.700	43.950	43.950	13,000
2023-03-16	44.200	44.250	43.550	43.900	43.900	19,000
2023-03-15	45.000	45.000	44.000	45.000	45.000	26,000
2023-03-14	44.900	44.900	44.800	44.800	44.800	2,000
2023-03-13	45.100	45.250	44.200	44.600	44.600	22,000
2023-03-10	45.500	45.500	45.500	45.500	45.500	2,000
2023-03-09	45.500	45.500	45.500	45.500	45.500	4,000
2023-03-08	44.300	47.400	43.950	45.600	45.600	59,000
2023-03-07	45.000	45.000	44.750	44.750	44.750	7,000
2023-03-06	45.000	45.000	44.500	44.500	44.500	7,000
2023-03-03	45.000	45.400	44.500	45.000	45.000	11,000
2023-03-02	45.300	45.300	44.600	45.000	45.000	7,000
2023-03-01	45.000	45.300	44.800	45.300	45.300	16,000
2023-02-24	45.750	45.750	45.100	45.500	45.500	8,000
2023-02-23	45.200	45.500	44.900	45.350	45.350	25,000
2023-02-22	45.500	45.500	45.000	45.200	45.200	9,000
2023-02-21	44.600	45.650	44.600	45.500	45.500	8,000
2023-02-20	45.800	45.900	45.800	45.800	45.800	10,000
2023-02-17	46.000	46.000	45.500	45.800	45.800	17,000

← NewerPage 15 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.