HTM International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	14.650	14.850	14.650	14.700	14.700	7,000
2024-01-25	14.650	14.700	14.350	14.700	14.700	9,000
2024-01-24	14.600	14.600	14.300	14.300	14.300	51,000
2024-01-23	15.250	15.250	14.050	14.700	14.700	77,000
2024-01-22	14.650	15.650	14.650	15.250	15.250	108,000
2024-01-19	14.600	14.650	14.500	14.600	14.600	36,000
2024-01-18	14.500	14.600	14.400	14.600	14.600	13,000
2024-01-17	14.550	14.650	14.550	14.650	14.650	28,000
2024-01-16	14.500	14.650	14.500	14.550	14.550	32,000
2024-01-15	14.500	14.650	14.500	14.600	14.600	40,000
2024-01-12	14.600	14.600	14.550	14.550	14.550	37,000
2024-01-11	14.700	14.850	14.600	14.600	14.600	58,000
2024-01-10	14.700	14.700	14.600	14.650	14.650	48,000
2024-01-09	14.650	14.750	14.300	14.700	14.700	63,000
2024-01-08	14.700	14.800	14.650	14.700	14.700	34,000
2024-01-05	14.800	14.900	14.750	14.800	14.800	38,000
2024-01-04	14.800	14.850	14.650	14.850	14.850	63,000
2024-01-03	14.600	14.800	14.500	14.800	14.800	67,000
2024-01-02	14.750	14.800	14.450	14.700	14.700	132,000
2023-12-29	13.850	15.200	13.850	14.750	14.750	200,000
2023-12-28	13.900	13.900	13.400	13.900	13.900	91,000
2023-12-27	14.300	14.300	13.600	13.950	13.950	134,000
2023-12-26	13.850	14.250	13.650	14.200	14.200	500,000
2023-12-25	12.650	13.900	12.650	13.750	13.750	790,000
2023-12-22	12.400	12.650	12.400	12.650	12.650	43,000
2023-12-21	12.100	12.500	11.950	12.350	12.350	76,000
2023-12-20	12.000	12.050	11.950	12.050	12.050	11,000
2023-12-19	12.050	12.050	11.850	12.050	12.050	39,000
2023-12-18	11.950	12.150	11.900	12.050	12.050	30,000
2023-12-15	11.650	11.950	11.550	11.950	11.950	34,000
2023-12-14	11.500	11.750	11.450	11.700	11.700	13,000
2023-12-13	11.450	11.800	11.400	11.750	11.750	33,000
2023-12-12	11.600	11.600	11.500	11.550	11.550	17,000
2023-12-11	11.500	11.750	11.450	11.750	11.750	22,000
2023-12-08	11.600	11.900	11.600	11.900	11.900	21,000
2023-12-07	11.750	11.900	11.750	11.900	11.900	8,000
2023-12-06	11.600	11.950	11.500	11.950	11.950	66,000
2023-12-05	12.000	12.000	12.000	12.000	12.000	43,000
2023-12-04	11.700	12.100	11.700	12.100	12.100	30,000
2023-12-01	12.000	12.100	11.900	12.100	12.100	12,000
2023-11-30	12.300	12.300	12.300	12.300	12.300	0
2023-11-29	12.000	12.300	12.000	12.300	12.300	6,000
2023-11-28	12.200	12.200	11.950	12.150	12.150	6,000
2023-11-27	12.100	12.400	11.400	12.400	12.400	37,000
2023-11-24	12.450	12.450	12.000	12.400	12.400	11,000
2023-11-23	12.400	12.400	12.400	12.400	12.400	5,000
2023-11-22	12.400	12.400	12.300	12.350	12.350	3,000
2023-11-21	12.450	12.450	12.050	12.350	12.350	20,000
2023-11-20	12.200	12.400	12.100	12.400	12.400	18,000
2023-11-17	12.250	12.650	12.200	12.650	12.650	12,000
2023-11-16	12.500	12.500	12.300	12.500	12.500	7,000
2023-11-15	12.250	12.600	12.250	12.600	12.600	15,000
2023-11-14	12.450	12.500	12.450	12.500	12.500	13,000
2023-11-13	12.150	12.500	12.100	12.500	12.500	43,000
2023-11-10	12.500	12.900	12.200	12.900	12.900	40,000
2023-11-09	12.750	12.800	12.450	12.800	12.800	89,000
2023-11-08	12.650	12.800	12.650	12.800	12.800	4,000
2023-11-07	12.800	12.850	12.800	12.850	12.850	2,000
2023-11-06	12.950	12.950	12.700	12.800	12.800	18,000
2023-11-03	12.800	12.800	12.800	12.800	12.800	0

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.