HTM International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	12.650	12.800	12.650	12.800	12.800	66,000
2023-08-04	12.600	12.700	12.550	12.650	12.650	15,000
2023-08-02	12.750	12.800	12.550	12.800	12.800	22,000
2023-08-01	12.800	12.800	12.750	12.750	12.750	2,000
2023-07-31	12.650	12.750	12.650	12.750	12.750	3,000
2023-07-28	12.750	12.750	12.600	12.750	12.750	15,000
2023-07-27	12.700	12.800	12.650	12.750	12.750	15,000
2023-07-26	12.700	12.800	12.700	12.800	12.800	15,000
2023-07-25	12.750	12.900	12.700	12.800	12.800	16,000
2023-07-24	12.600	12.750	12.550	12.650	12.650	89,000
2023-07-21	12.550	12.800	12.550	12.600	12.600	138,000
2023-07-20	12.650	12.750	12.500	12.700	12.700	38,000
2023-07-19	12.800	12.800	12.600	12.650	12.650	49,000
2023-07-18	13.100	13.100	12.750	12.800	12.800	17,000
2023-07-17	12.900	13.000	12.750	12.950	12.950	41,000
2023-07-14	12.900	13.000	12.700	12.950	12.950	75,000
2023-07-13	13.100	13.100	12.850	12.950	12.950	18,000
2023-07-12	13.150	13.150	12.950	13.000	13.000	38,000
2023-07-11	13.250	13.250	13.000	13.050	13.050	9,000
2023-07-10	13.100	13.200	13.100	13.100	13.100	120,000
2023-07-07	13.150	13.200	12.950	13.200	13.200	134,000
2023-07-06	13.300	13.300	13.150	13.200	13.200	6,000
2023-07-05	13.100	13.400	13.100	13.200	13.200	36,000
2023-07-04	13.050	13.150	13.050	13.100	13.100	31,000
2023-07-03	13.100	13.200	13.100	13.100	13.100	11,000
2023-06-30	13.300	13.300	13.150	13.300	13.300	27,000
2023-06-29	13.450	13.450	13.300	13.350	13.350	16,000
2023-06-28	13.500	13.500	13.250	13.300	13.300	17,000
2023-06-27	13.300	13.750	13.200	13.300	13.300	301,000
2023-06-26	13.050	13.350	13.050	13.300	13.300	63,000
2023-06-21	13.100	13.200	12.950	13.100	13.100	13,000
2023-06-20	13.000	13.000	13.000	13.000	13.000	13,000
2023-06-19	12.950	13.000	12.900	13.000	13.000	23,000
2023-06-16	13.150	13.150	13.050	13.100	13.100	32,000
2023-06-15	13.100	13.250	12.950	13.000	13.000	59,000
2023-06-14	13.200	13.200	12.950	13.100	13.100	62,000
2023-06-13	13.200	13.400	12.950	13.250	13.250	100,000
2023-06-12	13.400	13.400	13.150	13.150	13.150	45,000
2023-06-09	13.500	13.700	13.200	13.450	13.450	93,000
2023-06-08	13.800	13.800	13.400	13.600	13.600	47,000
2023-06-07	13.650	13.800	13.450	13.650	13.650	69,000
2023-06-06	13.750	13.800	13.500	13.600	13.600	132,000
2023-06-05	13.600	14.050	13.600	13.850	13.850	228,000
2023-06-02	13.650	14.300	13.500	13.600	13.600	615,000
2023-06-01	13.450	13.450	13.200	13.250	13.250	50,000
2023-05-31	13.100	13.500	13.100	13.450	13.450	129,000
2023-05-30	13.200	13.450	13.100	13.450	13.450	157,000
2023-05-29	13.150	13.250	13.100	13.150	13.150	45,000
2023-05-26	12.950	13.150	12.900	13.100	13.100	56,000
2023-05-25	12.750	13.250	12.750	13.050	13.050	122,000
2023-05-24	12.750	12.850	12.700	12.800	12.800	18,000
2023-05-23	12.750	12.850	12.700	12.850	12.850	35,000
2023-05-22	12.800	12.850	12.650	12.750	12.750	34,000
2023-05-19	12.700	12.750	12.650	12.750	12.750	23,000
2023-05-18	12.600	12.700	12.550	12.700	12.700	51,000
2023-05-17	12.750	12.750	12.600	12.700	12.700	26,000
2023-05-16	12.700	12.700	12.650	12.700	12.700	25,000
2023-05-15	12.750	12.750	12.650	12.650	12.650	58,000
2023-05-12	12.900	12.950	12.400	12.950	12.950	173,000
2023-05-11	12.800	12.950	12.650	12.900	12.900	51,000

← NewerPage 14 of 21 · 1,216 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.