Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	49.950	50.200	49.400	49.500	49.500	120,050
2025-10-22	50.200	50.600	49.750	50.500	50.500	141,000
2025-10-21	50.100	50.900	50.100	50.200	50.200	136,420
2025-10-20	51.600	51.900	49.600	51.000	51.000	435,000
2025-10-17	51.000	52.000	49.700	52.000	52.000	545,528
2025-10-16	49.850	51.000	49.400	51.000	51.000	379,000
2025-10-15	50.100	50.100	49.200	49.400	49.400	143,030
2025-10-14	51.500	51.500	49.050	50.000	50.000	537,000
2025-10-13	49.100	52.100	49.100	51.200	51.200	439,000
2025-10-09	49.700	51.600	49.650	51.200	51.200	614,246
2025-10-08	49.250	49.850	48.650	49.650	49.650	111,100
2025-10-07	50.000	50.900	49.900	49.950	49.950	253,020
2025-10-03	49.000	50.700	49.000	49.850	49.850	429,000
2025-10-02	48.650	49.600	48.400	49.000	49.000	110,400
2025-10-01	50.200	50.200	48.850	48.850	48.850	296,584
2025-09-30	52.000	52.000	49.700	50.200	50.200	415,115
2025-09-29	51.500	51.500	51.500	51.500	51.500	0
2025-09-26	49.700	52.300	48.500	51.500	51.500	984,004
2025-09-25	50.400	51.900	49.700	49.850	49.850	568,110
2025-09-24	47.050	49.900	47.050	49.900	49.900	340,000
2025-09-23	49.500	50.100	49.200	49.400	49.400	405,100
2025-09-22	47.950	49.900	46.450	49.200	49.200	513,000
2025-09-19	49.500	49.950	48.150	48.800	48.800	1,032,004
2025-09-18	41.500	45.500	41.500	45.450	45.450	230,003
2025-09-17	42.600	42.700	41.100	41.500	41.500	130,072
2025-09-16	43.250	43.700	42.800	43.350	43.350	75,000
2025-09-15	43.500	43.850	42.300	43.850	43.850	72,000
2025-09-12	43.400	44.000	43.200	44.000	44.000	48,000
2025-09-11	44.100	44.500	43.500	44.000	44.000	77,000
2025-09-10	44.750	44.750	43.800	44.500	44.500	62,000
2025-09-09	43.850	45.100	43.850	44.900	44.900	55,300
2025-09-08	45.250	45.250	44.150	44.950	44.950	22,000
2025-09-05	44.150	45.050	43.550	45.050	45.050	76,000
2025-09-04	44.050	45.900	43.200	44.650	44.650	208,000
2025-09-03	43.350	44.050	42.000	44.050	44.050	171,374
2025-09-02	40.700	44.100	39.000	44.100	44.100	272,499
2025-09-01	42.800	42.800	40.450	41.100	41.100	58,000
2025-08-29	43.150	43.150	42.500	42.500	42.500	105,000
2025-08-28	43.550	43.550	42.500	43.150	43.150	118,000
2025-08-27	43.050	43.800	41.950	43.800	43.800	189,000
2025-08-26	44.100	44.100	43.050	43.800	43.800	47,000
2025-08-25	43.350	44.000	42.250	44.000	44.000	210,010
2025-08-22	42.450	43.850	42.300	42.550	42.550	81,000
2025-08-21	43.800	43.800	42.900	42.900	42.900	50,000
2025-08-20	43.850	44.000	43.000	43.000	43.000	38,100
2025-08-19	43.350	44.500	43.300	43.300	43.300	50,001
2025-08-18	42.900	43.500	42.500	43.200	43.200	92,000
2025-08-15	44.000	44.000	42.950	43.000	43.000	148,000
2025-08-14	44.350	44.400	43.950	44.000	44.000	29,000
2025-08-13	44.900	45.250	44.350	44.400	44.400	49,002
2025-08-12	46.000	46.000	44.800	44.900	44.900	106,001
2025-08-11	44.500	46.950	44.300	46.950	46.950	148,000
2025-08-08	47.300	47.300	46.300	46.850	46.850	38,027
2025-08-07	48.900	48.900	46.500	47.450	47.450	71,082
2025-08-06	47.400	47.400	46.050	47.200	47.200	28,000
2025-08-05	45.800	47.500	45.800	47.000	47.000	84,000
2025-08-04	44.800	46.000	44.700	46.000	46.000	54,001
2025-08-01	46.000	46.000	46.000	46.000	46.000	19,068
2025-07-31	44.000	46.000	44.000	46.000	46.000	83,000
2025-07-30	42.850	45.950	42.200	45.950	45.950	101,000

← NewerPage 5 of 21 · 1,226 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.