Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	46.050	48.400	45.500	45.750	45.750	32,000
2022-11-11	45.800	46.200	45.200	45.500	45.500	14,000
2022-11-10	45.500	46.000	45.200	46.000	46.000	18,000
2022-11-09	45.950	46.000	45.500	46.000	46.000	23,000
2022-11-08	45.050	45.950	45.050	45.950	45.950	6,000
2022-11-07	45.600	45.950	45.600	45.950	45.950	3,000
2022-11-04	46.000	46.000	45.050	45.450	45.450	9,000
2022-11-03	45.800	45.800	45.150	45.750	45.750	9,000
2022-11-02	45.850	46.000	45.400	45.750	45.750	20,000
2022-11-01	44.800	46.700	44.650	46.000	46.000	11,000
2022-10-31	45.500	46.200	44.450	45.900	45.900	11,000
2022-10-28	46.300	46.300	45.800	45.800	45.800	5,000
2022-10-27	46.700	46.700	45.500	46.350	46.350	11,000
2022-10-26	46.000	47.600	45.800	46.450	46.450	8,000
2022-10-25	44.250	46.700	44.250	46.000	46.000	34,000
2022-10-24	47.050	47.300	45.750	46.550	46.550	27,000
2022-10-21	46.050	47.100	46.050	47.050	47.050	5,000
2022-10-20	45.500	47.500	45.500	47.100	47.100	11,000
2022-10-19	47.400	47.400	47.150	47.150	47.150	2,000
2022-10-18	48.700	48.700	46.350	47.600	47.600	18,000
2022-10-17	46.500	47.000	46.500	46.800	46.800	12,000
2022-10-14	47.100	47.100	47.050	47.050	47.050	2,000
2022-10-13	46.250	47.100	46.250	47.100	47.100	16,000
2022-10-12	46.050	47.050	46.050	47.050	47.050	11,000
2022-10-11	47.000	47.850	47.000	47.100	47.100	28,000
2022-10-07	46.950	47.000	45.700	47.000	47.000	8,000
2022-10-06	45.400	47.000	45.400	46.950	46.950	23,000
2022-10-05	46.800	47.000	46.800	47.000	47.000	11,000
2022-10-04	46.300	46.700	46.300	46.500	46.500	20,000
2022-10-03	46.450	46.750	46.300	46.300	46.300	23,000
2022-09-30	46.250	47.000	45.550	46.450	46.450	31,000
2022-09-29	45.500	46.400	45.450	46.250	46.250	12,000
2022-09-28	45.700	46.600	45.600	46.200	46.200	12,000
2022-09-27	45.350	46.650	45.350	46.600	46.600	17,000
2022-09-26	45.550	46.400	45.050	45.950	45.950	32,000
2022-09-23	46.300	46.500	46.300	46.450	46.450	4,000
2022-09-22	48.350	49.550	45.700	46.250	46.250	68,000
2022-09-21	49.950	49.950	48.300	48.300	48.300	21,000
2022-09-20	51.400	52.400	49.100	49.100	49.100	92,000
2022-09-19	48.350	50.800	48.350	50.700	50.700	151,000
2022-09-16	46.100	49.350	46.100	49.350	49.350	355,000
2022-09-15	44.900	44.900	44.400	44.900	44.900	38,000
2022-09-14	45.400	46.350	44.600	45.000	45.000	39,000
2022-09-13	45.700	47.250	45.000	45.000	45.000	52,000
2022-09-12	46.200	46.300	45.350	45.700	45.700	33,000
2022-09-08	47.250	47.250	46.100	46.550	46.550	15,000
2022-09-07	47.100	47.550	46.500	46.500	46.500	18,000
2022-09-06	47.400	47.850	46.850	47.100	47.100	23,000
2022-09-05	47.500	47.950	47.200	47.300	47.300	25,000
2022-09-02	47.750	49.250	47.200	47.200	47.200	41,000
2022-09-01	49.200	49.200	47.300	47.750	47.750	72,000
2022-08-31	49.100	49.700	49.100	49.700	49.700	10,000
2022-08-30	49.500	49.500	49.300	49.300	49.300	3,000
2022-08-29	49.500	50.000	49.100	49.100	49.100	23,000
2022-08-26	50.000	51.400	50.000	50.300	50.300	15,000
2022-08-25	50.000	50.000	49.500	50.000	50.000	5,000
2022-08-24	50.000	50.000	50.000	50.000	50.000	1,000
2022-08-23	50.000	50.000	49.500	50.000	50.000	10,000
2022-08-22	50.000	50.000	50.000	50.000	50.000	1,000
2022-08-19	50.000	50.700	49.850	50.700	50.700	4,000

← NewerPage 17 of 21 · 1,228 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.