Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	23.700	23.700	23.150	23.200	23.200	96,000
2026-04-28	23.750	24.150	23.350	24.150	24.150	64,002
2026-04-27	24.800	24.800	23.350	23.700	23.700	74,000
2026-04-24	23.850	23.900	23.650	23.700	23.700	54,000
2026-04-23	24.950	25.100	23.650	23.850	23.850	105,004
2026-04-22	23.400	25.500	23.400	24.950	24.950	293,000
2026-04-21	24.750	25.000	23.250	23.250	23.250	347,300
2026-04-20	25.600	26.100	24.500	24.850	24.850	285,017
2026-04-17	25.900	26.050	25.600	25.950	25.950	58,044
2026-04-16	25.900	26.100	25.800	25.900	25.900	110,003
2026-04-15	25.900	26.650	25.900	25.900	25.900	131,031
2026-04-14	26.250	26.450	25.600	26.100	26.100	91,064
2026-04-13	26.950	26.950	26.200	26.200	26.200	62,014
2026-04-10	25.800	27.250	25.300	26.950	26.950	200,003
2026-04-09	26.100	26.200	25.250	25.850	25.850	49,004
2026-04-08	25.700	26.200	25.400	26.200	26.200	140,106
2026-04-07	26.300	26.750	25.000	25.300	25.300	383,019
2026-04-02	27.400	27.700	26.600	26.900	26.900	153,024
2026-04-01	27.300	27.750	27.250	27.600	27.600	91,049
2026-03-31	28.300	28.300	27.200	27.200	27.200	131,226
2026-03-30	28.650	28.900	28.200	28.400	28.400	325,022
2026-03-27	28.700	29.400	28.400	29.350	29.350	136,027
2026-03-26	28.900	29.800	28.650	29.050	29.050	290,100
2026-03-25	28.200	29.300	28.200	28.900	28.900	194,000
2026-03-24	28.500	29.050	28.000	28.200	28.200	89,000
2026-03-23	27.800	28.400	27.400	28.100	28.100	83,000
2026-03-20	28.550	29.000	28.100	28.400	28.400	117,000
2026-03-19	28.700	29.150	28.000	28.050	28.050	308,001
2026-03-18	29.500	30.300	28.700	28.800	28.800	221,000
2026-03-17	30.250	30.250	29.900	30.150	30.150	66,010
2026-03-16	29.450	30.000	29.000	29.550	29.550	86,030
2026-03-13	29.450	29.650	28.950	29.450	29.450	51,000
2026-03-12	30.650	30.650	29.200	29.500	29.500	129,000
2026-03-11	30.000	30.850	29.950	30.500	30.500	114,002
2026-03-10	29.900	30.400	29.650	29.650	29.650	616,000
2026-03-09	30.500	30.500	29.500	29.600	29.600	138,000
2026-03-06	31.650	31.950	31.500	31.500	31.500	563,010
2026-03-05	31.300	32.150	31.300	31.750	31.750	121,000
2026-03-04	32.950	32.950	31.550	31.850	31.850	225,000
2026-03-03	34.300	34.900	33.600	33.600	33.600	186,188
2026-03-02	34.750	34.750	34.300	34.650	34.650	134,000
2026-02-26	34.900	35.150	34.250	35.100	35.100	153,010
2026-02-25	34.700	35.350	34.300	34.700	34.700	125,000
2026-02-24	35.700	35.900	34.650	34.700	34.700	434,000
2026-02-23	35.000	35.750	34.550	35.750	35.750	333,000
2026-02-11	35.750	35.750	34.050	35.000	35.000	277,000
2026-02-10	36.750	36.850	35.550	35.550	35.550	338,000
2026-02-09	36.250	36.950	35.800	36.350	36.350	199,000
2026-02-06	36.000	36.350	35.000	35.950	35.950	213,000
2026-02-05	35.750	36.500	35.250	36.050	36.050	147,000
2026-02-04	35.550	36.500	35.200	35.750	35.750	116,880
2026-02-03	35.650	36.100	35.450	35.550	35.550	33,000
2026-02-02	36.100	36.100	35.400	35.400	35.400	112,001
2026-01-30	37.150	37.150	35.950	36.100	36.100	161,000
2026-01-29	38.750	38.750	37.150	37.150	37.150	149,000
2026-01-28	39.200	39.200	37.350	38.900	38.900	368,000
2026-01-27	38.450	38.950	37.250	38.950	38.950	247,001
2026-01-26	37.500	38.450	37.000	38.100	38.100	226,000
2026-01-23	36.400	37.500	36.100	37.500	37.500	205,000
2026-01-22	37.150	37.400	36.300	36.350	36.350	483,150

← NewerPage 3 of 21 · 1,223 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.