HTM International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.800	12.850	12.650	12.800	12.800	10,000
2023-11-01	12.400	12.750	12.000	12.750	12.750	28,000
2023-10-31	12.750	12.950	12.550	12.950	12.950	8,000
2023-10-30	12.700	12.900	12.600	12.750	12.750	65,000
2023-10-27	12.950	12.950	12.150	12.550	12.550	71,000
2023-10-26	12.450	12.500	12.100	12.450	12.450	33,000
2023-10-25	12.300	12.600	12.200	12.450	12.450	46,000
2023-10-24	12.050	12.350	11.900	11.900	11.900	14,000
2023-10-23	11.650	12.050	11.650	12.050	12.050	20,000
2023-10-20	11.850	12.150	11.850	12.050	12.050	16,000
2023-10-19	11.900	12.000	11.850	12.000	12.000	32,000
2023-10-18	11.850	12.300	11.800	12.100	12.100	19,000
2023-10-17	12.300	12.300	11.900	12.050	12.050	51,000
2023-10-16	11.650	12.200	11.650	12.200	12.200	144,000
2023-10-13	11.750	12.450	11.550	12.200	12.200	173,000
2023-10-12	11.850	12.350	11.850	12.350	12.350	159,000
2023-10-11	11.250	11.300	11.250	11.250	11.250	7,000
2023-10-06	11.300	11.350	11.300	11.350	11.350	18,000
2023-10-05	11.200	11.450	11.200	11.350	11.350	20,000
2023-10-04	11.250	11.400	11.250	11.400	11.400	5,000
2023-10-03	11.400	11.500	11.300	11.350	11.350	53,000
2023-10-02	11.450	11.800	11.450	11.800	11.800	27,000
2023-09-28	11.400	11.750	11.400	11.750	11.750	15,000
2023-09-27	11.450	11.600	11.450	11.550	11.550	14,000
2023-09-26	11.700	11.700	11.450	11.450	11.450	9,000
2023-09-25	11.450	11.450	11.400	11.450	11.450	45,000
2023-09-22	11.500	11.500	11.500	11.500	11.500	0
2023-09-21	11.600	11.600	11.500	11.500	11.500	10,000
2023-09-20	11.450	11.650	11.400	11.650	11.650	8,000
2023-09-19	11.600	11.750	11.400	11.750	11.750	52,000
2023-09-18	11.850	11.900	11.500	11.900	11.900	69,000
2023-09-15	11.900	12.000	11.850	11.850	11.850	20,000
2023-09-14	12.000	12.000	11.850	11.850	11.850	19,000
2023-09-13	11.950	11.950	11.900	11.900	11.900	14,000
2023-09-12	12.050	12.100	11.900	12.100	12.100	48,000
2023-09-11	12.200	12.250	12.100	12.200	12.200	26,000
2023-09-08	12.450	12.450	12.150	12.300	12.300	15,000
2023-09-07	12.200	12.400	12.200	12.250	12.250	16,000
2023-09-06	12.200	12.250	12.200	12.200	12.200	11,000
2023-09-05	12.000	12.200	12.000	12.150	12.150	36,000
2023-09-04	12.150	12.150	12.000	12.000	12.000	37,000
2023-09-01	12.100	12.300	12.100	12.150	12.150	40,000
2023-08-31	12.100	12.200	12.100	12.150	12.150	11,000
2023-08-30	12.150	12.300	12.000	12.050	12.050	91,000
2023-08-29	12.300	12.300	12.300	12.300	12.300	4,000
2023-08-28	12.350	12.500	12.200	12.500	12.500	22,000
2023-08-25	12.150	12.350	12.050	12.350	12.350	15,000
2023-08-24	12.400	12.400	12.150	12.150	12.150	76,000
2023-08-23	12.450	12.650	12.350	12.400	12.400	21,000
2023-08-22	12.450	12.450	12.250	12.250	12.250	23,000
2023-08-21	12.250	12.500	12.250	12.500	12.500	6,000
2023-08-18	12.400	12.400	12.400	12.400	12.400	2,000
2023-08-17	12.350	12.450	12.350	12.450	12.450	12,000
2023-08-16	12.400	12.450	12.200	12.350	12.350	31,000
2023-08-15	12.300	12.300	12.100	12.250	12.250	5,000
2023-08-14	12.350	12.350	11.900	11.950	11.950	83,000
2023-08-11	12.700	12.850	12.350	12.400	12.400	271,000
2023-08-10	12.850	13.350	12.600	13.100	13.100	133,000
2023-08-09	12.600	13.000	12.600	13.000	13.000	30,000
2023-08-08	12.650	12.650	12.600	12.650	12.650	19,000

← NewerPage 13 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.