Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	40.400	41.100	39.600	40.250	40.250	116,000
2024-10-31	40.400	40.400	40.400	40.400	40.400	0
2024-10-30	39.050	40.500	38.350	40.400	40.400	150,000
2024-10-29	39.500	39.650	38.600	38.750	38.750	52,000
2024-10-28	39.800	40.600	39.400	39.400	39.400	119,000
2024-10-25	40.500	41.900	39.300	39.700	39.700	444,000
2024-10-24	38.600	41.850	38.500	40.350	40.350	413,000
2024-10-23	39.150	39.950	38.200	38.300	38.300	223,000
2024-10-22	36.700	39.500	36.700	38.950	38.950	367,000
2024-10-21	36.650	36.650	35.000	35.950	35.950	233,000
2024-10-18	36.150	36.600	36.000	36.150	36.150	63,000
2024-10-17	36.400	36.400	36.000	36.000	36.000	45,000
2024-10-16	36.000	36.500	35.850	36.100	36.100	95,000
2024-10-15	37.150	37.300	35.850	36.000	36.000	125,000
2024-10-14	37.700	37.700	36.200	37.000	37.000	191,000
2024-10-11	37.000	37.700	35.500	37.500	37.500	221,000
2024-10-09	38.350	38.350	37.500	37.500	37.500	47,000
2024-10-08	38.900	39.150	37.550	38.000	38.000	61,000
2024-10-07	39.600	39.600	39.000	39.000	39.000	25,000
2024-10-04	39.400	40.350	38.850	38.850	38.850	91,000
2024-10-03	39.450	39.450	39.450	39.450	39.450	0
2024-10-02	39.450	39.450	39.450	39.450	39.450	0
2024-10-01	38.650	39.450	38.400	39.450	39.450	55,000
2024-09-30	38.950	38.950	38.150	38.350	38.350	16,000
2024-09-27	39.500	39.500	38.100	38.550	38.550	92,000
2024-09-26	39.300	39.600	38.550	38.550	38.550	92,000
2024-09-25	37.050	39.500	37.050	39.300	39.300	242,000
2024-09-24	36.700	37.750	36.300	37.000	37.000	213,000
2024-09-23	39.000	39.150	37.550	37.550	37.550	155,000
2024-09-20	40.300	40.300	38.400	39.000	39.000	187,000
2024-09-19	41.000	41.100	39.650	40.200	40.200	102,000
2024-09-18	42.300	42.750	40.500	41.500	41.500	159,000
2024-09-16	44.200	44.550	43.850	43.850	43.850	34,000
2024-09-13	44.300	44.700	43.300	44.200	44.200	124,000
2024-09-12	45.000	45.500	44.500	44.600	44.600	128,000
2024-09-11	43.800	45.750	43.500	44.700	44.700	209,000
2024-09-10	47.300	47.300	43.400	43.850	43.850	682,000
2024-09-09	40.200	43.800	40.200	43.800	43.800	329,000
2024-09-06	40.150	40.950	39.850	39.850	39.850	75,000
2024-09-05	40.000	41.200	40.000	40.500	40.500	142,000
2024-09-04	40.050	40.500	38.600	39.700	39.700	185,000
2024-09-03	41.700	41.700	38.750	40.050	40.050	343,000
2024-09-02	37.600	39.100	37.600	38.000	38.000	218,000
2024-08-30	37.000	37.600	36.500	36.500	36.500	124,000
2024-08-29	39.450	39.800	36.100	37.450	37.450	413,000
2024-08-28	38.450	40.500	38.450	39.900	39.900	144,000
2024-08-27	39.000	39.350	38.000	38.700	38.700	165,000
2024-08-26	40.200	40.200	38.550	39.300	39.300	229,000
2024-08-23	41.100	41.300	39.500	40.200	40.200	112,000
2024-08-22	41.750	42.000	41.100	41.100	41.100	100,000
2024-08-21	41.000	41.800	41.000	41.300	41.300	71,000
2024-08-20	42.100	42.100	41.250	41.600	41.600	147,000
2024-08-19	44.300	44.300	42.100	42.100	42.100	206,000
2024-08-16	44.650	44.700	43.950	43.950	43.950	124,000
2024-08-15	44.250	44.500	43.800	43.850	43.850	75,000
2024-08-14	44.000	45.900	44.000	44.450	44.450	443,000
2024-08-13	45.050	45.300	43.600	44.350	44.350	158,000
2024-08-12	45.200	45.500	44.500	45.000	45.000	210,000
2024-08-09	45.000	45.750	44.500	45.000	45.000	275,000
2024-08-08	44.000	45.500	43.900	44.800	44.800	371,000

← NewerPage 9 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.