Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	44.600	46.750	44.500	46.250	46.250	745,000
2025-02-04	44.250	45.100	44.000	44.900	44.900	405,000
2025-02-03	45.500	45.500	43.800	44.150	44.150	328,000
2025-01-22	42.900	46.500	42.700	45.500	45.500	700,000
2025-01-21	44.000	44.000	41.700	43.150	43.150	276,000
2025-01-20	43.650	44.450	43.550	44.250	44.250	326,000
2025-01-17	43.150	44.150	41.350	43.650	43.650	315,000
2025-01-16	45.550	45.600	43.500	43.500	43.500	305,000
2025-01-15	45.900	46.500	45.550	45.550	45.550	445,000
2025-01-14	45.750	46.500	45.500	46.000	46.000	349,000
2025-01-13	46.800	46.900	44.500	45.700	45.700	493,000
2025-01-10	46.100	46.450	45.950	46.350	46.350	609,000
2025-01-09	45.600	46.550	45.550	46.200	46.200	912,000
2025-01-08	43.850	45.700	43.850	45.600	45.600	873,000
2025-01-07	43.600	44.100	43.100	43.850	43.850	496,000
2025-01-06	42.700	43.450	42.300	43.050	43.050	1,011,000
2025-01-03	41.000	43.200	40.400	42.500	42.500	1,877,000
2025-01-02	41.300	41.600	40.000	41.000	41.000	585,000
2024-12-31	40.350	42.300	40.100	41.300	41.300	896,000
2024-12-30	42.300	43.500	40.300	40.450	40.450	1,017,000
2024-12-27	42.000	42.900	41.650	42.800	42.800	204,000
2024-12-26	41.000	42.150	40.250	42.100	42.100	260,000
2024-12-25	42.700	42.700	41.250	41.750	41.750	140,000
2024-12-24	41.150	41.900	41.100	41.700	41.700	329,000
2024-12-23	40.750	41.550	40.000	40.900	40.900	230,000
2024-12-20	39.950	41.000	39.900	40.000	40.000	221,000
2024-12-19	37.100	40.100	37.100	39.800	39.800	128,000
2024-12-18	40.200	40.200	39.500	39.900	39.900	172,000
2024-12-17	39.900	40.500	39.800	39.850	39.850	315,000
2024-12-16	38.100	39.450	38.050	39.000	39.000	380,000
2024-12-13	38.200	38.200	37.250	37.650	37.650	25,000
2024-12-12	38.400	38.900	37.400	37.400	37.400	108,000
2024-12-11	39.200	39.600	38.000	38.400	38.400	75,000
2024-12-10	38.650	40.000	38.200	38.900	38.900	96,000
2024-12-09	40.000	40.000	38.400	39.100	39.100	101,000
2024-12-06	40.950	41.150	39.350	40.200	40.200	172,000
2024-12-05	40.050	41.950	40.050	40.300	40.300	313,000
2024-12-04	36.900	40.550	36.900	40.500	40.500	707,000
2024-12-03	35.050	37.000	34.800	36.900	36.900	60,000
2024-12-02	35.050	35.950	34.050	35.100	35.100	76,000
2024-11-29	35.100	35.100	34.450	34.700	34.700	30,000
2024-11-28	35.250	35.250	34.800	35.050	35.050	28,000
2024-11-27	35.400	35.400	34.900	35.150	35.150	60,000
2024-11-26	35.950	35.950	35.000	35.050	35.050	70,000
2024-11-25	35.700	35.900	35.200	35.650	35.650	49,000
2024-11-22	36.050	36.800	35.700	35.700	35.700	66,000
2024-11-21	36.900	36.900	35.700	35.700	35.700	70,000
2024-11-20	36.650	36.650	36.000	36.000	36.000	21,003
2024-11-19	37.150	37.150	36.100	36.650	36.650	65,000
2024-11-18	37.250	37.250	36.300	36.800	36.800	37,000
2024-11-15	36.550	37.300	36.550	36.750	36.750	19,000
2024-11-14	36.000	37.700	35.300	36.700	36.700	163,000
2024-11-13	36.950	36.950	35.650	36.800	36.800	96,000
2024-11-12	37.000	37.500	36.400	37.200	37.200	106,000
2024-11-11	37.600	38.650	37.250	38.100	38.100	96,000
2024-11-08	38.250	38.250	37.250	37.600	37.600	80,000
2024-11-07	38.750	38.750	38.300	38.350	38.350	23,000
2024-11-06	39.050	39.200	38.300	38.300	38.300	46,000
2024-11-05	39.600	39.600	38.550	39.150	39.150	71,000
2024-11-04	39.500	39.700	38.800	39.550	39.550	98,000

← NewerPage 8 of 21 · 1,227 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.