HTM International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	14.500	14.500	13.900	14.000	14.000	135,000
2023-02-06	13.950	13.950	13.550	13.800	13.800	169,000
2023-02-03	13.900	14.100	13.800	13.850	13.850	153,000
2023-02-02	13.950	14.000	13.800	13.850	13.850	67,000
2023-02-01	13.850	13.900	13.650	13.850	13.850	99,000
2023-01-31	13.650	13.650	13.500	13.650	13.650	168,000
2023-01-30	13.950	14.000	13.600	13.650	13.650	184,000
2023-01-17	13.600	13.900	13.400	13.700	13.700	124,000
2023-01-16	13.700	13.750	13.650	13.650	13.650	83,000
2023-01-13	13.750	13.900	13.650	13.750	13.750	196,000
2023-01-12	14.200	14.200	13.500	13.500	13.500	443,000
2023-01-11	14.650	14.800	13.650	14.150	14.150	927,000
2023-01-10	15.300	15.300	14.900	14.950	14.950	182,000
2023-01-09	15.650	15.900	15.100	15.300	15.300	302,000
2023-01-06	15.000	16.250	14.950	15.700	15.700	3,082,000
2023-01-05	14.550	14.900	14.400	14.800	14.800	188,000
2023-01-04	14.400	14.450	14.200	14.300	14.300	102,000
2023-01-03	14.150	14.600	14.100	14.250	14.250	97,000
2022-12-30	14.200	14.500	14.100	14.150	14.150	89,000
2022-12-29	14.400	14.500	14.100	14.150	14.150	175,000
2022-12-28	15.000	15.150	14.300	14.400	14.400	181,000
2022-12-27	14.900	15.350	14.800	15.000	15.000	203,000
2022-12-26	14.500	15.100	14.500	14.800	14.800	474,000
2022-12-23	14.050	15.250	13.850	14.550	14.550	1,134,000
2022-12-22	14.200	14.300	13.850	13.900	13.900	226,000
2022-12-21	14.750	14.750	13.850	14.000	14.000	404,000
2022-12-20	15.350	15.350	14.250	14.400	14.400	359,000
2022-12-19	15.650	16.000	15.100	15.200	15.200	216,000
2022-12-16	15.800	16.300	15.650	15.750	15.750	217,000
2022-12-15	15.850	16.300	15.850	16.100	16.100	260,000
2022-12-14	15.650	16.300	15.600	15.850	15.850	473,000
2022-12-13	15.400	16.300	15.000	15.750	15.750	884,000
2022-12-12	15.300	15.400	14.800	14.950	14.950	403,000
2022-12-09	15.250	16.200	15.200	15.550	15.550	434,000
2022-12-08	15.300	15.650	15.300	15.400	15.400	192,000
2022-12-07	16.000	16.150	15.350	15.450	15.450	524,000
2022-12-06	15.950	16.500	15.650	16.000	16.000	828,000
2022-12-05	16.350	16.350	15.650	15.800	15.800	1,014,000
2022-12-02	16.850	17.300	16.100	16.250	16.250	727,000
2022-12-01	17.850	18.000	16.550	16.550	16.550	1,042,000
2022-11-30	18.250	18.250	17.300	17.400	17.400	543,000
2022-11-29	18.100	18.750	17.250	18.050	18.050	965,000
2022-11-28	19.100	19.700	17.600	18.000	18.000	1,478,000
2022-11-25	17.500	18.450	17.500	18.450	18.450	983,000
2022-11-24	15.350	16.800	15.300	16.800	16.800	1,355,000
2022-11-23	15.700	16.200	14.950	15.300	15.300	230,000
2022-11-22	16.900	16.900	15.350	15.700	15.700	646,000
2022-11-21	14.550	15.750	14.500	15.750	15.750	417,000
2022-11-18	14.050	14.550	14.050	14.350	14.350	143,000
2022-11-17	13.750	14.000	13.750	14.000	14.000	79,000
2022-11-16	13.800	13.950	13.550	13.600	13.600	81,000
2022-11-15	14.300	14.500	13.600	13.750	13.750	177,000
2022-11-14	13.800	14.650	13.550	14.300	14.300	239,000
2022-11-11	13.700	14.300	13.450	14.200	14.200	730,000
2022-11-10	14.900	14.900	14.450	14.900	14.900	1,267,000
2022-11-09	13.600	13.600	13.400	13.550	13.550	13,000
2022-11-08	13.400	13.550	13.350	13.550	13.550	11,000
2022-11-07	13.600	13.650	13.350	13.650	13.650	14,000
2022-11-04	13.550	13.650	13.550	13.650	13.650	5,000
2022-11-03	13.750	13.800	13.500	13.800	13.800	12,000

← NewerPage 16 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.