Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.100	27.100	25.500	26.300	26.300	142,000
2026-07-22	27.950	27.950	26.300	26.300	26.300	57,000
2026-07-21	27.600	27.700	27.200	27.650	27.650	74,000
2026-07-20	27.950	27.950	27.000	27.600	27.600	57,000
2026-07-17	27.750	28.300	27.000	27.450	27.450	123,000
2026-07-16	27.800	27.800	27.000	27.700	27.700	100,000
2026-07-15	28.700	28.750	26.650	27.650	27.650	158,000
2026-07-14	27.750	28.650	27.450	28.000	28.000	200,000
2026-07-13	27.700	28.600	27.150	28.300	28.300	183,000
2026-07-10	28.300	28.300	28.300	28.300	28.300	0
2026-07-09	28.650	28.950	28.200	28.300	28.300	85,000
2026-07-08	28.900	29.000	28.250	28.600	28.600	247,000
2026-07-07	28.850	30.000	28.000	28.900	28.900	694,017
2026-07-06	27.950	28.500	27.500	28.350	28.350	376,000
2026-07-03	27.150	28.100	26.950	27.700	27.700	262,000
2026-07-02	26.500	27.000	26.350	27.000	27.000	175,000
2026-07-01	26.300	26.850	25.050	26.750	26.750	555,022
2026-06-30	26.300	26.750	25.250	26.050	26.050	370,002
2026-06-29	25.550	26.600	25.250	26.300	26.300	282,000
2026-06-26	25.500	27.950	25.100	25.250	25.250	262,000
2026-06-25	26.950	26.950	25.850	25.900	25.900	70,000
2026-06-24	26.350	27.250	26.100	26.700	26.700	144,000
2026-06-23	27.250	27.950	26.350	26.350	26.350	119,000
2026-06-22	28.250	28.250	26.800	27.600	27.600	409,010
2026-06-18	27.300	28.650	26.950	28.000	28.000	431,100
2026-06-17	27.100	27.450	26.600	27.100	27.100	174,000
2026-06-16	26.550	27.050	26.300	26.400	26.400	118,900
2026-06-15	28.000	28.000	26.150	27.050	27.050	477,000
2026-06-12	27.250	28.400	26.850	27.600	27.600	608,001
2026-06-11	27.650	27.800	27.000	27.100	27.100	287,001
2026-06-10	28.700	29.850	27.600	27.700	27.700	289,000
2026-06-09	27.500	29.100	27.500	28.900	28.900	207,100
2026-06-08	26.000	28.800	25.950	27.700	27.700	186,001
2026-06-05	28.650	28.650	27.500	27.800	27.800	115,010
2026-06-04	28.600	28.600	27.800	28.050	28.050	157,000
2026-06-03	29.050	29.100	28.350	28.600	28.600	155,000
2026-06-02	29.500	29.500	28.600	28.750	28.750	138,000
2026-06-01	27.850	30.200	27.200	29.500	29.500	734,000
2026-05-29	28.000	28.800	28.000	28.050	28.050	124,000
2026-05-28	27.050	29.800	26.350	28.200	28.200	622,001
2026-05-27	29.600	29.600	27.100	27.100	27.100	292,000
2026-05-26	29.600	29.900	28.900	29.600	29.600	417,000
2026-05-25	28.350	31.150	28.350	29.600	29.600	553,000
2026-05-22	28.050	29.000	27.950	28.350	28.350	326,000
2026-05-21	28.850	28.900	28.000	28.000	28.000	209,035
2026-05-20	29.450	30.300	28.850	29.050	29.050	303,000
2026-05-19	29.400	29.400	28.200	29.100	29.100	353,020
2026-05-18	26.550	29.000	26.550	28.900	28.900	359,241
2026-05-15	27.950	28.250	25.100	27.350	27.350	869,020
2026-05-14	27.800	27.850	27.250	27.850	27.850	146,001
2026-05-13	23.600	25.350	23.300	25.350	25.350	251,000
2026-05-12	22.900	23.350	22.300	23.050	23.050	158,000
2026-05-11	22.750	22.800	22.000	22.800	22.800	76,001
2026-05-08	22.600	22.850	21.600	22.600	22.600	248,001
2026-05-07	21.950	23.500	21.950	22.600	22.600	246,000
2026-05-06	22.800	23.000	22.000	22.200	22.200	215,000
2026-05-05	21.250	23.300	21.200	22.550	22.550	299,001
2026-05-04	22.350	22.350	20.950	21.200	21.200	325,000
2026-04-30	23.250	23.250	21.200	22.400	22.400	377,000
2026-04-29	23.700	23.700	23.150	23.200	23.200	96,000

← NewerPage 2 of 5 · 244 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.