HTM International Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 23.000 | 23.800 | 23.000 | 23.350 | 23.350 | 69,000 |
| 2024-07-30 | 23.000 | 23.700 | 21.500 | 23.000 | 23.000 | 126,000 |
| 2024-07-29 | 23.450 | 25.150 | 23.000 | 23.050 | 23.050 | 105,000 |
| 2024-07-26 | 22.500 | 23.950 | 22.500 | 23.350 | 23.350 | 118,000 |
| 2024-07-23 | 25.650 | 25.750 | 24.250 | 24.250 | 24.250 | 96,000 |
| 2024-07-22 | 25.350 | 26.500 | 24.000 | 24.600 | 24.600 | 134,000 |
| 2024-07-19 | 26.700 | 26.900 | 25.900 | 26.650 | 26.650 | 94,000 |
| 2024-07-18 | 27.750 | 27.800 | 26.700 | 26.800 | 26.800 | 195,000 |
| 2024-07-17 | 27.100 | 28.500 | 27.100 | 27.800 | 27.800 | 209,000 |
| 2024-07-16 | 27.250 | 27.600 | 27.000 | 27.350 | 27.350 | 49,000 |
| 2024-07-15 | 28.600 | 28.600 | 26.800 | 27.500 | 27.500 | 116,000 |
| 2024-07-12 | 29.850 | 29.850 | 26.000 | 28.850 | 28.850 | 453,000 |
| 2024-07-11 | 26.800 | 28.600 | 26.800 | 28.600 | 28.600 | 371,000 |
| 2024-07-10 | 26.000 | 26.050 | 25.800 | 26.000 | 26.000 | 105,000 |
| 2024-07-09 | 26.600 | 26.700 | 25.950 | 26.300 | 26.300 | 145,000 |
| 2024-07-08 | 27.100 | 28.750 | 26.300 | 26.750 | 26.750 | 296,000 |
| 2024-07-05 | 27.000 | 28.150 | 26.100 | 28.050 | 28.050 | 418,000 |
| 2024-07-04 | 25.250 | 27.700 | 24.850 | 27.700 | 27.700 | 482,000 |
| 2024-07-03 | 24.150 | 25.900 | 24.100 | 25.200 | 25.200 | 342,000 |
| 2024-07-02 | 27.050 | 28.450 | 26.000 | 26.400 | 26.400 | 223,000 |
| 2024-07-01 | 28.400 | 28.400 | 27.200 | 27.500 | 27.500 | 141,000 |
| 2024-06-28 | 28.500 | 29.200 | 28.350 | 28.400 | 28.400 | 174,000 |
| 2024-06-27 | 29.100 | 29.750 | 29.000 | 29.450 | 29.450 | 198,000 |
| 2024-06-26 | 30.200 | 30.600 | 29.800 | 30.350 | 30.350 | 664,000 |
| 2024-06-25 | 27.500 | 29.800 | 26.950 | 29.800 | 29.800 | 562,000 |
| 2024-06-24 | 28.000 | 29.000 | 26.500 | 27.100 | 27.100 | 228,000 |
| 2024-06-21 | 27.800 | 29.050 | 26.900 | 28.000 | 28.000 | 377,000 |
| 2024-06-20 | 26.800 | 27.300 | 25.300 | 26.800 | 26.800 | 460,000 |
| 2024-06-19 | 27.800 | 28.300 | 26.950 | 26.950 | 26.950 | 839,000 |
| 2024-06-18 | 29.950 | 29.950 | 25.100 | 29.900 | 29.900 | 1,794,000 |
| 2024-06-17 | 27.250 | 27.250 | 27.250 | 27.250 | 27.250 | 386,000 |
| 2024-06-14 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 387,000 |
| 2024-06-13 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 261,000 |
| 2024-06-12 | 20.300 | 20.500 | 20.300 | 20.500 | 20.500 | 370,000 |
| 2024-06-11 | 19.050 | 19.050 | 18.500 | 18.650 | 18.650 | 31,000 |
| 2024-06-07 | 18.800 | 19.250 | 18.600 | 18.650 | 18.650 | 69,000 |
| 2024-06-06 | 18.900 | 18.900 | 18.500 | 18.550 | 18.550 | 52,000 |
| 2024-06-05 | 18.850 | 19.250 | 18.450 | 18.600 | 18.600 | 96,000 |
| 2024-06-04 | 18.250 | 18.500 | 18.200 | 18.500 | 18.500 | 68,000 |
| 2024-06-03 | 18.400 | 18.950 | 18.200 | 18.250 | 18.250 | 86,000 |
| 2024-05-31 | 18.950 | 18.950 | 18.200 | 18.200 | 18.200 | 27,000 |
| 2024-05-30 | 18.900 | 19.000 | 18.800 | 18.950 | 18.950 | 42,000 |
| 2024-05-29 | 19.000 | 19.050 | 18.950 | 19.000 | 19.000 | 100,000 |
| 2024-05-28 | 19.000 | 19.250 | 18.850 | 19.050 | 19.050 | 51,000 |
| 2024-05-27 | 19.000 | 19.000 | 18.850 | 18.950 | 18.950 | 44,000 |
| 2024-05-24 | 18.900 | 19.400 | 18.700 | 18.800 | 18.800 | 93,000 |
| 2024-05-23 | 18.850 | 19.000 | 18.700 | 18.750 | 18.750 | 84,000 |
| 2024-05-22 | 18.900 | 19.100 | 18.750 | 19.100 | 19.100 | 27,000 |
| 2024-05-21 | 18.950 | 19.350 | 18.900 | 19.100 | 19.100 | 140,000 |
| 2024-05-20 | 18.900 | 19.050 | 18.550 | 18.850 | 18.850 | 76,000 |
| 2024-05-17 | 18.700 | 18.800 | 18.550 | 18.750 | 18.750 | 46,000 |
| 2024-05-16 | 18.650 | 18.850 | 18.500 | 18.750 | 18.750 | 90,000 |
| 2024-05-15 | 18.250 | 18.700 | 18.200 | 18.650 | 18.650 | 125,000 |
| 2024-05-14 | 18.200 | 18.850 | 18.100 | 18.200 | 18.200 | 97,000 |
| 2024-05-13 | 18.800 | 19.300 | 18.050 | 18.600 | 18.600 | 188,000 |
| 2024-05-10 | 18.550 | 19.000 | 18.500 | 18.500 | 18.500 | 45,000 |
| 2024-05-09 | 19.100 | 19.100 | 18.850 | 18.900 | 18.900 | 28,000 |
| 2024-05-08 | 19.100 | 19.100 | 18.950 | 19.050 | 19.050 | 74,000 |
| 2024-05-07 | 18.900 | 19.150 | 18.850 | 19.100 | 19.100 | 283,000 |
| 2024-05-06 | 18.450 | 19.000 | 17.300 | 18.950 | 18.950 | 167,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.