Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.800	39.150	38.250	38.500	38.500	105,000
2026-01-19	41.200	41.200	38.500	38.500	38.500	556,000
2026-01-16	39.350	42.900	39.350	41.050	41.050	722,118
2026-01-15	37.800	39.500	37.100	39.050	39.050	227,100
2026-01-14	37.000	38.450	37.000	37.300	37.300	267,000
2026-01-13	37.600	38.000	36.950	37.000	37.000	402,000
2026-01-12	39.150	39.150	37.250	38.050	38.050	333,202
2026-01-09	38.700	39.400	38.250	39.050	39.050	70,302
2026-01-08	39.750	40.100	39.100	39.100	39.100	122,000
2026-01-07	40.250	40.250	39.600	39.600	39.600	116,500
2026-01-06	40.000	41.400	39.600	39.950	39.950	186,000
2026-01-05	40.900	41.000	39.000	39.000	39.000	266,000
2026-01-02	42.000	42.750	41.400	41.850	41.850	82,120
2025-12-31	41.850	41.900	41.050	41.600	41.600	56,800
2025-12-30	42.800	42.850	41.150	41.600	41.600	63,000
2025-12-29	40.900	42.700	40.900	41.850	41.850	171,000
2025-12-26	41.350	41.500	40.800	40.950	40.950	111,000
2025-12-24	41.500	42.100	41.200	41.350	41.350	234,100
2025-12-23	42.000	42.000	40.950	41.500	41.500	176,000
2025-12-22	42.000	42.000	40.800	41.750	41.750	210,000
2025-12-19	41.800	42.300	40.850	41.650	41.650	302,200
2025-12-18	42.400	42.600	42.100	42.100	42.100	139,200
2025-12-17	43.450	43.900	42.900	42.900	42.900	119,000
2025-12-16	44.350	44.600	43.150	43.950	43.950	119,000
2025-12-15	43.700	44.600	43.700	44.350	44.350	69,000
2025-12-12	44.650	45.050	43.250	43.900	43.900	157,060
2025-12-11	46.800	46.850	43.800	44.000	44.000	304,040
2025-12-10	43.500	45.500	42.800	43.500	43.500	154,000
2025-12-09	43.650	43.650	42.600	42.600	42.600	284,099
2025-12-08	43.800	43.850	43.050	43.650	43.650	166,010
2025-12-05	43.950	44.800	43.850	44.100	44.100	55,000
2025-12-04	44.650	44.650	44.100	44.100	44.100	220,000
2025-12-03	45.450	45.700	44.450	44.650	44.650	318,000
2025-12-02	43.850	44.500	43.800	44.200	44.200	123,000
2025-12-01	45.000	45.000	43.700	43.800	43.800	144,000
2025-11-28	44.250	46.000	44.250	45.000	45.000	139,100
2025-11-27	45.000	45.400	44.000	44.250	44.250	170,188
2025-11-26	45.450	45.800	44.850	44.850	44.850	152,000
2025-11-25	46.300	46.650	45.000	45.500	45.500	144,000
2025-11-24	46.550	46.550	45.500	45.500	45.500	308,250
2025-11-21	46.700	46.700	46.050	46.550	46.550	56,000
2025-11-20	46.550	47.850	46.450	47.100	47.100	82,100
2025-11-19	47.500	47.500	46.500	46.500	46.500	200,000
2025-11-18	49.400	49.400	45.800	48.800	48.800	297,015
2025-11-17	50.600	50.600	48.300	49.500	49.500	402,010
2025-11-14	49.800	51.600	48.750	50.700	50.700	1,070,026
2025-11-13	48.000	49.000	47.900	47.900	47.900	205,038
2025-11-12	46.650	48.750	46.650	48.000	48.000	279,000
2025-11-11	46.800	46.800	45.250	46.800	46.800	153,030
2025-11-10	45.850	47.400	45.150	46.800	46.800	267,000
2025-11-07	43.050	45.800	42.950	45.800	45.800	145,200
2025-11-06	42.000	44.150	42.000	44.050	44.050	210,000
2025-11-05	41.500	42.250	41.250	41.450	41.450	116,000
2025-11-04	42.300	43.000	41.900	42.700	42.700	84,000
2025-11-03	43.000	43.200	41.300	43.200	43.200	260,000
2025-10-31	41.500	43.800	41.300	43.050	43.050	247,202
2025-10-30	42.000	43.000	40.850	41.700	41.700	439,000
2025-10-29	47.600	47.600	42.350	42.350	42.350	865,010
2025-10-28	49.150	49.150	46.500	47.050	47.050	442,031
2025-10-27	49.700	50.300	49.100	49.600	49.600	121,000

← NewerPage 4 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.