HTM International Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 18.450 | 19.000 | 17.300 | 18.950 | 18.950 | 167,000 |
| 2024-05-03 | 18.450 | 18.800 | 18.250 | 18.450 | 18.450 | 70,000 |
| 2024-05-02 | 18.200 | 18.650 | 18.000 | 18.450 | 18.450 | 1,428,000 |
| 2024-04-30 | 18.650 | 18.850 | 18.000 | 18.650 | 18.650 | 91,000 |
| 2024-04-29 | 18.850 | 19.300 | 18.700 | 18.850 | 18.850 | 238,000 |
| 2024-04-26 | 18.750 | 19.400 | 18.400 | 18.900 | 18.900 | 196,000 |
| 2024-04-25 | 18.350 | 19.000 | 18.200 | 18.750 | 18.750 | 186,000 |
| 2024-04-24 | 19.400 | 19.950 | 17.950 | 19.050 | 19.050 | 407,000 |
| 2024-04-23 | 18.000 | 19.300 | 17.650 | 19.200 | 19.200 | 512,000 |
| 2024-04-22 | 16.650 | 17.600 | 16.550 | 17.600 | 17.600 | 823,000 |
| 2024-04-19 | 16.250 | 16.250 | 15.500 | 16.000 | 16.000 | 109,000 |
| 2024-04-18 | 16.250 | 16.250 | 15.700 | 16.150 | 16.150 | 119,000 |
| 2024-04-17 | 16.400 | 16.400 | 15.650 | 15.950 | 15.950 | 39,000 |
| 2024-04-16 | 15.350 | 15.750 | 15.350 | 15.650 | 15.650 | 108,000 |
| 2024-04-15 | 15.050 | 15.800 | 15.000 | 15.650 | 15.650 | 135,000 |
| 2024-04-12 | 15.100 | 15.500 | 15.100 | 15.300 | 15.300 | 54,000 |
| 2024-04-11 | 15.250 | 15.400 | 14.900 | 15.250 | 15.250 | 40,000 |
| 2024-04-10 | 14.900 | 15.500 | 14.800 | 15.500 | 15.500 | 50,000 |
| 2024-04-09 | 14.900 | 15.250 | 14.700 | 15.200 | 15.200 | 57,000 |
| 2024-04-08 | 14.700 | 15.250 | 14.550 | 15.000 | 15.000 | 37,000 |
| 2024-04-03 | 14.500 | 14.800 | 14.300 | 14.800 | 14.800 | 18,000 |
| 2024-04-02 | 14.400 | 14.550 | 14.350 | 14.500 | 14.500 | 9,000 |
| 2024-04-01 | 14.400 | 14.500 | 14.400 | 14.500 | 14.500 | 6,000 |
| 2024-03-29 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 7,000 |
| 2024-03-28 | 14.400 | 14.400 | 14.200 | 14.300 | 14.300 | 26,000 |
| 2024-03-27 | 14.550 | 14.600 | 14.400 | 14.450 | 14.450 | 15,000 |
| 2024-03-26 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 0 |
| 2024-03-25 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 0 |
| 2024-03-22 | 14.750 | 14.750 | 14.150 | 14.650 | 14.650 | 30,000 |
| 2024-03-21 | 14.550 | 14.600 | 14.500 | 14.600 | 14.600 | 17,000 |
| 2024-03-20 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 0 |
| 2024-03-19 | 14.900 | 14.900 | 14.400 | 14.850 | 14.850 | 21,000 |
| 2024-03-18 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-03-15 | 14.900 | 15.000 | 14.550 | 14.900 | 14.900 | 104,000 |
| 2024-03-14 | 15.100 | 15.250 | 14.500 | 14.500 | 14.500 | 99,000 |
| 2024-03-13 | 15.500 | 15.700 | 15.250 | 15.250 | 15.250 | 68,000 |
| 2024-03-12 | 15.500 | 15.800 | 15.400 | 15.750 | 15.750 | 113,000 |
| 2024-03-11 | 15.550 | 15.700 | 15.300 | 15.500 | 15.500 | 77,000 |
| 2024-03-08 | 15.700 | 15.700 | 15.050 | 15.500 | 15.500 | 76,000 |
| 2024-03-07 | 15.000 | 16.200 | 15.000 | 15.500 | 15.500 | 183,000 |
| 2024-03-06 | 14.750 | 15.400 | 14.700 | 15.400 | 15.400 | 430,000 |
| 2024-03-05 | 16.050 | 16.400 | 15.050 | 15.200 | 15.200 | 274,000 |
| 2024-03-04 | 17.000 | 17.250 | 15.650 | 16.200 | 16.200 | 518,000 |
| 2024-03-01 | 15.500 | 16.900 | 15.500 | 16.900 | 16.900 | 682,000 |
| 2024-02-29 | 15.150 | 15.400 | 15.150 | 15.400 | 15.400 | 139,000 |
| 2024-02-27 | 15.000 | 15.150 | 14.900 | 15.000 | 15.000 | 60,000 |
| 2024-02-26 | 14.950 | 15.200 | 14.800 | 15.000 | 15.000 | 145,000 |
| 2024-02-23 | 14.950 | 14.950 | 14.700 | 14.950 | 14.950 | 34,000 |
| 2024-02-22 | 15.100 | 15.350 | 14.800 | 14.900 | 14.900 | 87,000 |
| 2024-02-21 | 15.000 | 15.300 | 14.950 | 15.000 | 15.000 | 16,000 |
| 2024-02-20 | 14.800 | 15.200 | 14.800 | 14.950 | 14.950 | 95,000 |
| 2024-02-19 | 14.950 | 14.950 | 14.600 | 14.950 | 14.950 | 36,000 |
| 2024-02-16 | 14.950 | 15.050 | 14.700 | 14.950 | 14.950 | 67,000 |
| 2024-02-15 | 15.300 | 15.300 | 14.200 | 15.050 | 15.050 | 200,000 |
| 2024-02-05 | 14.300 | 14.900 | 14.000 | 14.900 | 14.900 | 82,000 |
| 2024-02-02 | 14.650 | 14.850 | 14.000 | 14.800 | 14.800 | 296,000 |
| 2024-02-01 | 14.700 | 14.700 | 14.650 | 14.700 | 14.700 | 10,000 |
| 2024-01-31 | 14.200 | 14.700 | 14.200 | 14.700 | 14.700 | 6,000 |
| 2024-01-30 | 14.750 | 14.750 | 14.600 | 14.700 | 14.700 | 11,000 |
| 2024-01-29 | 14.750 | 14.800 | 14.750 | 14.800 | 14.800 | 3,000 |
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.