Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	45.300	45.600	45.150	45.600	45.600	9,000
2023-02-15	45.150	45.400	44.950	45.300	45.300	17,000
2023-02-14	44.600	45.500	44.600	45.150	45.150	18,000
2023-02-13	44.950	45.000	44.650	44.950	44.950	13,000
2023-02-10	45.100	45.300	45.000	45.200	45.200	9,000
2023-02-09	45.350	45.850	45.100	45.500	45.500	5,000
2023-02-08	45.150	45.500	45.000	45.350	45.350	9,000
2023-02-07	45.200	45.700	45.150	45.650	45.650	8,000
2023-02-06	46.050	46.500	46.050	46.200	46.200	17,000
2023-02-03	46.250	46.250	46.250	46.250	46.250	2,000
2023-02-02	45.800	46.450	45.800	46.450	46.450	13,000
2023-02-01	46.350	46.750	46.250	46.550	46.550	12,000
2023-01-31	45.800	45.850	45.050	45.800	45.800	38,000
2023-01-30	46.050	46.850	45.800	45.950	45.950	30,000
2023-01-17	48.100	48.100	45.800	46.000	46.000	46,000
2023-01-16	46.700	47.600	46.500	46.500	46.500	98,000
2023-01-13	49.000	49.100	47.500	47.500	47.500	34,000
2023-01-12	46.700	48.800	46.700	48.800	48.800	25,000
2023-01-11	48.450	48.450	47.200	48.000	48.000	31,000
2023-01-10	48.000	48.000	47.150	47.150	47.150	17,000
2023-01-09	49.550	49.600	48.300	48.300	48.300	14,000
2023-01-06	49.050	49.850	49.000	49.850	49.850	10,000
2023-01-05	50.300	50.700	49.400	49.750	49.750	16,000
2023-01-04	50.000	50.400	49.100	50.300	50.300	99,000
2023-01-03	51.000	51.400	50.800	51.100	51.100	48,000
2022-12-30	51.300	51.800	51.000	51.800	51.800	39,000
2022-12-29	51.400	51.800	51.300	51.300	51.300	26,000
2022-12-28	50.900	52.000	50.900	51.500	51.500	60,000
2022-12-27	52.500	52.600	51.400	52.200	52.200	79,000
2022-12-26	51.700	52.600	51.700	52.500	52.500	97,000
2022-12-23	51.000	53.800	51.000	52.100	52.100	140,000
2022-12-22	49.800	51.300	49.800	51.000	51.000	74,000
2022-12-21	49.850	49.850	49.100	49.800	49.800	123,000
2022-12-20	49.600	49.850	48.550	49.850	49.850	23,000
2022-12-19	48.600	50.000	48.600	49.700	49.700	18,000
2022-12-16	50.300	50.400	49.700	50.000	50.000	23,000
2022-12-15	50.200	50.300	49.700	50.300	50.300	8,000
2022-12-14	48.400	50.200	48.350	50.200	50.200	27,000
2022-12-13	49.350	50.600	49.350	50.100	50.100	22,000
2022-12-12	49.500	50.700	49.500	50.500	50.500	49,000
2022-12-09	48.500	51.000	48.500	49.500	49.500	72,000
2022-12-08	45.800	49.250	45.800	48.500	48.500	79,000
2022-12-07	45.100	45.100	44.800	44.800	44.800	14,000
2022-12-06	45.000	45.300	45.000	45.000	45.000	32,000
2022-12-05	45.550	45.950	45.350	45.350	45.350	18,000
2022-12-02	45.950	46.300	45.300	45.500	45.500	18,000
2022-12-01	45.100	45.350	45.000	45.350	45.350	18,000
2022-11-30	45.500	45.500	44.800	45.000	45.000	66,000
2022-11-29	45.500	46.000	45.050	45.300	45.300	20,000
2022-11-28	45.000	45.000	44.800	44.800	44.800	7,000
2022-11-25	44.800	45.050	44.800	44.900	44.900	14,000
2022-11-24	45.200	45.450	44.750	44.750	44.750	34,000
2022-11-23	45.000	45.500	44.900	44.900	44.900	30,000
2022-11-22	45.800	45.800	45.000	45.000	45.000	12,000
2022-11-21	45.500	46.000	45.300	45.300	45.300	65,000
2022-11-18	45.700	45.700	45.450	45.450	45.450	25,000
2022-11-17	45.600	45.650	45.100	45.450	45.450	47,000
2022-11-16	44.600	45.500	44.500	45.500	45.500	29,000
2022-11-15	46.100	46.100	45.000	45.400	45.400	11,000
2022-11-14	46.050	48.400	45.500	45.750	45.750	32,000

← NewerPage 16 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.