Hep Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 25.750 | 25.750 | 23.300 | 23.300 | 23.300 | 45,025 |
| 2026-10-19 | 25.000 | 25.000 | 24.100 | 24.800 | 24.800 | 34,001 |
| 2026-10-16 | 25.550 | 25.950 | 24.700 | 25.300 | 25.300 | 140,556 |
| 2026-10-15 | 25.700 | 26.650 | 24.400 | 25.200 | 25.200 | 295,001 |
| 2026-10-14 | 26.300 | 26.300 | 24.900 | 25.700 | 25.700 | 176,000 |
| 2026-10-13 | 25.600 | 26.450 | 24.350 | 25.500 | 25.500 | 83,002 |
| 2026-10-12 | 25.450 | 26.300 | 25.000 | 25.500 | 25.500 | 83,000 |
| 2026-10-08 | 24.800 | 25.150 | 24.250 | 25.100 | 25.100 | 133,000 |
| 2026-10-07 | 24.500 | 24.850 | 23.450 | 24.600 | 24.600 | 116,000 |
| 2026-10-06 | 23.000 | 24.200 | 22.850 | 23.750 | 23.750 | 71,000 |
| 2026-10-05 | 22.800 | 24.000 | 22.600 | 23.650 | 23.650 | 93,000 |
| 2026-10-02 | 23.000 | 23.000 | 22.300 | 22.900 | 22.900 | 49,000 |
| 2026-10-01 | 22.950 | 23.900 | 22.550 | 23.000 | 23.000 | 86,000 |
| 2026-09-30 | 23.900 | 23.900 | 23.000 | 23.000 | 23.000 | 27,003 |
| 2026-09-29 | 23.000 | 23.900 | 22.900 | 23.500 | 23.500 | 52,000 |
| 2026-09-24 | 23.800 | 23.800 | 23.050 | 23.050 | 23.050 | 42,000 |
| 2026-09-23 | 22.950 | 24.400 | 22.900 | 23.550 | 23.550 | 108,000 |
| 2026-09-22 | 24.450 | 25.800 | 23.500 | 23.550 | 23.550 | 340,000 |
| 2026-09-21 | 21.900 | 24.050 | 21.750 | 24.050 | 24.050 | 234,000 |
| 2026-09-18 | 21.850 | 22.300 | 21.600 | 21.900 | 21.900 | 146,000 |
| 2026-09-17 | 21.800 | 22.750 | 21.500 | 22.200 | 22.200 | 128,000 |
| 2026-09-16 | 20.750 | 22.300 | 20.300 | 21.700 | 21.700 | 293,000 |
| 2026-09-15 | 20.000 | 20.750 | 19.300 | 20.750 | 20.750 | 379,001 |
| 2026-09-14 | 18.150 | 19.850 | 18.100 | 19.850 | 19.850 | 574,000 |
| 2026-09-11 | 18.600 | 18.900 | 18.050 | 18.050 | 18.050 | 1,789,000 |
| 2026-09-10 | 19.500 | 19.950 | 18.850 | 19.200 | 19.200 | 86,000 |
| 2026-09-09 | 19.600 | 20.300 | 19.500 | 19.500 | 19.500 | 192,000 |
| 2026-09-08 | 19.450 | 19.800 | 19.150 | 19.550 | 19.550 | 148,000 |
| 2026-09-07 | 18.600 | 19.150 | 18.250 | 19.100 | 19.100 | 94,001 |
| 2026-09-04 | 17.700 | 18.750 | 17.600 | 18.750 | 18.750 | 184,000 |
| 2026-09-03 | 18.000 | 18.200 | 17.800 | 18.000 | 18.000 | 28,000 |
| 2026-09-02 | 18.150 | 18.150 | 17.550 | 18.000 | 18.000 | 102,000 |
| 2026-09-01 | 17.550 | 18.550 | 17.550 | 18.050 | 18.050 | 209,000 |
| 2026-08-31 | 18.500 | 18.600 | 17.450 | 17.550 | 17.550 | 381,000 |
| 2026-08-28 | 19.350 | 19.450 | 18.800 | 18.800 | 18.800 | 209,020 |
| 2026-08-27 | 19.550 | 19.550 | 19.050 | 19.450 | 19.450 | 373,000 |
| 2026-08-26 | 20.150 | 20.200 | 19.350 | 19.350 | 19.350 | 236,000 |
| 2026-08-25 | 20.750 | 20.800 | 19.500 | 19.500 | 19.500 | 371,000 |
| 2026-08-24 | 21.900 | 21.900 | 21.000 | 21.000 | 21.000 | 81,016 |
| 2026-08-21 | 22.900 | 22.900 | 21.850 | 21.900 | 21.900 | 320,000 |
| 2026-08-20 | 24.250 | 24.250 | 23.000 | 23.000 | 23.000 | 114,100 |
| 2026-08-19 | 24.200 | 24.850 | 24.000 | 24.000 | 24.000 | 120,000 |
| 2026-08-18 | 23.750 | 25.500 | 23.750 | 25.000 | 25.000 | 164,000 |
| 2026-08-17 | 24.500 | 25.050 | 24.150 | 24.250 | 24.250 | 107,040 |
| 2026-08-14 | 24.400 | 25.500 | 24.300 | 25.050 | 25.050 | 152,000 |
| 2026-08-13 | 24.150 | 25.050 | 23.500 | 25.000 | 25.000 | 292,000 |
| 2026-08-12 | 23.600 | 25.450 | 23.550 | 24.850 | 24.850 | 348,000 |
| 2026-08-11 | 24.350 | 24.550 | 23.800 | 23.950 | 23.950 | 650,000 |
| 2026-08-10 | 24.250 | 25.350 | 24.000 | 24.450 | 24.450 | 132,001 |
| 2026-08-07 | 25.000 | 25.600 | 24.350 | 25.100 | 25.100 | 107,000 |
| 2026-08-06 | 26.000 | 26.200 | 25.350 | 25.400 | 25.400 | 169,000 |
| 2026-08-05 | 26.700 | 26.700 | 24.850 | 26.000 | 26.000 | 138,000 |
| 2026-08-04 | 25.000 | 26.600 | 25.000 | 26.200 | 26.200 | 195,000 |
| 2026-08-03 | 24.500 | 26.000 | 23.550 | 25.800 | 25.800 | 170,000 |
| 2026-07-31 | 23.500 | 24.000 | 22.900 | 23.950 | 23.950 | 284,000 |
| 2026-07-30 | 22.000 | 24.000 | 20.500 | 23.500 | 23.500 | 248,000 |
| 2026-07-29 | 24.950 | 25.000 | 21.850 | 21.850 | 21.850 | 355,000 |
| 2026-07-28 | 24.950 | 25.550 | 24.150 | 24.250 | 24.250 | 176,000 |
| 2026-07-27 | 25.400 | 26.250 | 25.000 | 26.250 | 26.250 | 81,000 |
| 2026-07-24 | 26.300 | 26.300 | 25.600 | 25.650 | 25.650 | 18,000 |
Page 1 of 2 · 63 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.