Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	42.500	43.450	40.500	40.600	40.600	116,000
2025-05-02	39.500	42.950	39.500	42.400	42.400	98,005
2025-04-30	40.350	40.500	39.200	39.200	39.200	137,015
2025-04-29	40.450	40.900	40.000	40.200	40.200	61,003
2025-04-28	41.550	41.550	40.400	40.450	40.450	63,000
2025-04-25	42.600	42.900	41.500	41.500	41.500	159,000
2025-04-24	41.300	42.200	41.300	41.900	41.900	32,004
2025-04-23	41.200	42.400	40.700	40.900	40.900	75,101
2025-04-22	41.400	43.000	40.500	40.600	40.600	174,002
2025-04-21	43.000	44.250	41.100	44.250	44.250	127,000
2025-04-18	44.000	47.000	44.000	44.700	44.700	231,000
2025-04-17	44.700	44.700	43.150	43.500	43.500	101,000
2025-04-16	45.500	45.500	44.000	44.000	44.000	62,000
2025-04-15	45.000	46.250	45.000	45.150	45.150	105,000
2025-04-14	41.900	44.900	41.900	44.900	44.900	222,000
2025-04-11	41.000	41.000	39.000	40.900	40.900	369,000
2025-04-10	41.700	41.700	41.700	41.700	41.700	62,000
2025-04-09	36.850	39.000	36.300	37.950	37.950	484,000
2025-04-08	36.050	38.000	36.050	36.850	36.850	806,000
2025-04-07	40.050	40.050	40.050	40.050	40.050	121,000
2025-04-02	47.400	48.400	43.600	44.500	44.500	422,000
2025-04-01	46.100	48.200	46.000	47.700	47.700	278,000
2025-03-31	49.300	49.300	45.750	45.750	45.750	320,000
2025-03-28	51.900	51.900	46.800	49.950	49.950	657,000
2025-03-27	52.600	53.700	50.800	51.800	51.800	379,000
2025-03-26	52.800	53.500	51.800	52.800	52.800	404,000
2025-03-25	52.400	53.600	51.200	52.800	52.800	613,000
2025-03-24	50.000	53.400	50.000	52.400	52.400	729,000
2025-03-21	47.300	50.700	47.000	49.900	49.900	1,280,000
2025-03-20	47.600	48.550	46.400	47.150	47.150	703,000
2025-03-19	45.500	47.800	45.500	47.400	47.400	420,000
2025-03-18	48.000	48.000	44.250	45.500	45.500	889,315
2025-03-17	49.050	50.000	47.750	47.800	47.800	1,180,111
2025-03-14	52.100	52.800	50.900	51.600	51.600	540,000
2025-03-13	52.100	53.500	51.600	52.700	52.700	333,001
2025-03-12	51.600	52.600	51.000	52.100	52.100	268,000
2025-03-11	51.000	53.800	50.900	51.800	51.800	539,000
2025-03-10	56.300	56.300	53.800	54.500	54.500	617,000
2025-03-07	55.900	57.500	55.900	56.700	56.700	1,113,000
2025-03-06	56.700	56.800	54.300	56.000	56.000	1,412,001
2025-03-05	54.000	57.000	53.500	56.800	56.800	1,662,135
2025-03-04	56.000	56.000	52.600	54.000	54.000	1,198,000
2025-03-03	51.900	56.600	51.500	56.600	56.600	1,859,093
2025-02-27	52.900	53.500	50.000	51.900	51.900	1,395,000
2025-02-26	52.300	53.800	52.300	53.000	53.000	929,000
2025-02-25	53.700	53.800	52.300	52.300	52.300	416,100
2025-02-24	51.500	54.900	51.500	53.700	53.700	970,000
2025-02-21	52.200	53.000	51.400	52.300	52.300	649,000
2025-02-20	50.700	52.700	50.700	52.500	52.500	968,000
2025-02-19	54.000	54.000	50.900	51.000	51.000	1,272,000
2025-02-18	56.900	56.900	51.600	54.000	54.000	2,300,002
2025-02-17	58.800	60.600	56.800	57.200	57.200	2,159,036
2025-02-14	58.000	58.600	54.800	58.500	58.500	2,014,026
2025-02-13	55.600	57.500	55.600	57.400	57.400	1,445,000
2025-02-12	55.000	56.000	53.900	55.800	55.800	1,450,050
2025-02-11	50.500	54.000	50.400	54.000	54.000	2,103,002
2025-02-10	48.300	50.000	48.200	49.900	49.900	1,270,001
2025-02-07	47.400	48.850	47.400	48.300	48.300	837,000
2025-02-06	46.150	47.800	46.150	47.450	47.450	711,000
2025-02-05	44.600	46.750	44.500	46.250	46.250	745,000

← NewerPage 7 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.