HTM International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	12.750	12.900	12.750	12.850	12.850	29,000
2023-05-09	12.950	12.950	12.750	12.900	12.900	54,000
2023-05-08	13.050	13.050	12.850	12.950	12.950	130,000
2023-05-05	13.200	13.200	13.000	13.050	13.050	79,000
2023-05-04	13.100	13.200	13.100	13.150	13.150	23,000
2023-05-03	13.000	13.150	13.000	13.150	13.150	42,000
2023-05-02	13.050	13.100	13.050	13.100	13.100	28,000
2023-04-28	13.100	13.200	13.050	13.100	13.100	41,000
2023-04-27	13.050	13.300	13.050	13.150	13.150	40,000
2023-04-26	13.050	13.300	13.000	13.150	13.150	23,000
2023-04-25	13.350	13.350	12.950	13.000	13.000	94,000
2023-04-24	13.300	13.500	13.200	13.200	13.200	61,000
2023-04-21	13.750	13.750	13.150	13.300	13.300	294,000
2023-04-20	13.400	14.450	13.400	13.850	13.850	678,000
2023-04-19	13.300	13.350	13.100	13.300	13.300	142,000
2023-04-18	13.150	13.200	13.100	13.200	13.200	52,000
2023-04-17	13.300	13.350	13.150	13.200	13.200	39,000
2023-04-14	13.100	13.300	13.050	13.200	13.200	32,000
2023-04-13	13.100	13.150	13.050	13.100	13.100	60,000
2023-04-12	13.100	13.200	13.050	13.050	13.050	69,000
2023-04-11	13.200	13.300	13.200	13.200	13.200	43,000
2023-04-10	13.000	13.250	13.000	13.200	13.200	57,000
2023-04-07	13.050	13.100	13.000	13.000	13.000	78,000
2023-04-06	13.300	13.300	13.000	13.000	13.000	100,000
2023-03-31	13.200	13.350	13.200	13.200	13.200	23,000
2023-03-30	13.300	13.400	13.000	13.150	13.150	124,000
2023-03-29	13.500	13.500	13.250	13.300	13.300	131,000
2023-03-28	13.700	13.700	13.500	13.550	13.550	8,000
2023-03-27	13.700	13.850	13.650	13.650	13.650	54,000
2023-03-24	13.500	13.900	13.450	13.550	13.550	85,000
2023-03-23	13.450	14.100	13.300	14.100	14.100	51,000
2023-03-22	13.450	13.450	13.250	13.350	13.350	112,000
2023-03-21	13.400	13.400	13.300	13.350	13.350	91,000
2023-03-20	13.350	13.550	13.350	13.350	13.350	47,000
2023-03-17	13.150	13.600	13.100	13.350	13.350	212,000
2023-03-16	13.700	13.750	13.050	13.100	13.100	332,000
2023-03-15	13.900	14.000	13.700	13.700	13.700	100,000
2023-03-14	14.150	14.150	13.850	13.850	13.850	128,000
2023-03-13	14.500	14.600	14.100	14.100	14.100	238,000
2023-03-10	14.250	14.500	14.150	14.500	14.500	101,000
2023-03-09	14.500	14.500	14.350	14.350	14.350	108,000
2023-03-08	14.200	14.450	14.200	14.350	14.350	112,000
2023-03-07	14.100	15.150	14.100	14.450	14.450	759,000
2023-03-06	13.950	14.050	13.850	14.000	14.000	128,000
2023-03-03	13.800	13.800	13.700	13.750	13.750	69,000
2023-03-02	13.900	13.900	13.800	13.800	13.800	24,000
2023-03-01	13.650	13.850	13.650	13.850	13.850	49,000
2023-02-24	14.050	14.050	13.750	13.850	13.850	90,000
2023-02-23	14.150	14.400	13.950	14.000	14.000	155,000
2023-02-22	13.700	14.400	13.650	14.150	14.150	258,000
2023-02-21	13.600	13.750	13.550	13.750	13.750	76,000
2023-02-20	13.600	13.600	13.450	13.600	13.600	80,000
2023-02-17	13.500	13.600	13.450	13.600	13.600	49,000
2023-02-16	13.600	13.600	13.450	13.600	13.600	76,000
2023-02-15	13.600	13.600	13.450	13.550	13.550	35,000
2023-02-14	13.600	13.600	13.400	13.550	13.550	45,000
2023-02-13	13.600	13.600	13.400	13.550	13.550	100,000
2023-02-10	13.850	13.850	13.500	13.700	13.700	146,000
2023-02-09	13.950	13.950	13.750	13.850	13.850	81,000
2023-02-08	14.000	14.050	13.750	13.850	13.850	162,000

← NewerPage 15 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.