Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	44.350	44.350	43.050	43.400	43.400	28,000
2025-07-28	44.550	44.700	43.250	43.600	43.600	78,000
2025-07-25	45.150	45.700	44.850	45.200	45.200	21,000
2025-07-24	45.150	45.300	45.100	45.150	45.150	22,000
2025-07-23	45.800	47.200	45.800	45.850	45.850	8,000
2025-07-22	45.950	45.950	45.400	45.900	45.900	43,000
2025-07-21	46.000	46.000	45.800	46.000	46.000	42,000
2025-07-18	45.600	46.000	44.900	46.000	46.000	189,000
2025-07-17	47.750	47.750	46.400	46.400	46.400	38,011
2025-07-16	47.000	47.900	45.200	47.800	47.800	194,496
2025-07-15	48.350	48.450	44.200	48.450	48.450	665,004
2025-07-14	49.500	50.200	48.500	48.500	48.500	308,050
2025-07-11	49.500	50.300	48.600	48.600	48.600	411,000
2025-07-10	49.000	50.500	48.000	48.600	48.600	483,000
2025-07-09	48.700	48.900	48.300	48.700	48.700	220,000
2025-07-08	48.500	49.050	48.450	48.700	48.700	100,000
2025-07-07	48.100	49.800	48.000	49.500	49.500	288,000
2025-07-04	50.300	50.700	48.850	48.850	48.850	194,000
2025-07-03	50.100	50.700	49.500	50.500	50.500	180,000
2025-07-02	50.100	50.300	48.700	50.200	50.200	419,000
2025-07-01	53.300	53.400	48.150	50.100	50.100	788,000
2025-06-30	52.000	52.900	51.800	52.900	52.900	482,095
2025-06-27	51.200	51.800	51.000	51.800	51.800	666,020
2025-06-26	50.900	51.800	50.900	51.300	51.300	293,000
2025-06-25	50.500	51.000	50.000	50.700	50.700	332,000
2025-06-24	50.000	52.000	50.000	51.000	51.000	682,009
2025-06-23	48.000	50.000	46.600	50.000	50.000	569,000
2025-06-20	47.500	48.000	45.500	48.000	48.000	86,010
2025-06-19	47.400	48.850	46.000	47.500	47.500	406,000
2025-06-18	44.900	47.500	44.900	46.900	46.900	258,010
2025-06-17	42.000	44.950	42.000	44.950	44.950	170,000
2025-06-16	42.900	44.200	42.900	43.900	43.900	97,000
2025-06-13	41.050	43.100	41.050	43.100	43.100	107,000
2025-06-12	41.500	41.850	41.300	41.700	41.700	18,000
2025-06-11	41.500	42.100	41.500	41.500	41.500	53,000
2025-06-10	41.750	41.750	41.350	41.500	41.500	39,000
2025-06-09	43.300	43.300	41.700	41.700	41.700	52,000
2025-06-06	42.100	43.300	41.350	43.200	43.200	119,000
2025-06-05	42.150	42.250	41.700	42.100	42.100	59,000
2025-06-04	42.800	43.200	41.850	42.100	42.100	53,000
2025-06-03	40.200	43.000	39.900	42.400	42.400	164,005
2025-06-02	40.000	40.700	38.900	40.550	40.550	134,000
2025-05-29	41.750	41.750	38.800	41.100	41.100	112,000
2025-05-28	39.500	40.400	38.750	40.400	40.400	111,000
2025-05-27	38.800	39.000	38.500	38.500	38.500	47,000
2025-05-26	38.900	39.250	38.750	39.250	39.250	17,000
2025-05-23	38.900	39.350	38.900	39.000	39.000	15,000
2025-05-22	39.500	39.850	39.150	39.150	39.150	11,000
2025-05-21	38.600	39.800	38.600	39.500	39.500	71,000
2025-05-20	38.000	39.700	37.250	38.600	38.600	159,000
2025-05-19	39.500	39.500	37.000	37.150	37.150	213,000
2025-05-16	38.950	40.300	38.900	40.000	40.000	24,000
2025-05-15	38.500	39.850	38.500	39.800	39.800	36,000
2025-05-14	39.700	42.000	39.550	39.550	39.550	135,000
2025-05-13	40.000	40.300	39.000	39.100	39.100	105,000
2025-05-12	40.600	40.650	38.350	39.300	39.300	151,000
2025-05-09	40.050	41.000	40.050	40.500	40.500	25,000
2025-05-08	40.700	40.700	40.050	40.050	40.050	35,004
2025-05-07	40.250	41.000	40.000	40.000	40.000	35,000
2025-05-06	40.200	41.500	40.200	40.600	40.600	32,000

← NewerPage 6 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.