HTM International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.800	13.800	13.550	13.800	13.800	19,000
2022-11-01	13.750	13.750	13.750	13.750	13.750	2,000
2022-10-31	13.400	13.850	13.400	13.600	13.600	8,000
2022-10-28	13.150	13.400	13.150	13.400	13.400	7,000
2022-10-27	13.200	13.450	13.150	13.150	13.150	20,000
2022-10-26	13.200	13.550	13.200	13.550	13.550	16,000
2022-10-25	13.500	13.600	13.250	13.600	13.600	28,000
2022-10-24	13.700	13.750	13.550	13.550	13.550	13,000
2022-10-21	13.800	13.800	13.500	13.700	13.700	16,000
2022-10-20	13.650	13.950	13.650	13.950	13.950	11,000
2022-10-19	13.800	13.800	13.800	13.800	13.800	1,000
2022-10-18	13.800	13.800	13.800	13.800	13.800	0
2022-10-17	13.800	13.800	13.800	13.800	13.800	1,000
2022-10-14	13.500	13.500	13.250	13.500	13.500	8,000
2022-10-13	13.550	13.750	13.200	13.350	13.350	17,000
2022-10-12	13.200	13.600	13.200	13.600	13.600	16,000
2022-10-11	13.750	13.900	13.400	13.600	13.600	9,000
2022-10-07	13.500	13.800	13.500	13.800	13.800	10,000
2022-10-06	13.700	13.900	13.500	13.800	13.800	8,000
2022-10-05	13.500	13.800	13.500	13.700	13.700	9,000
2022-10-04	13.400	13.850	13.400	13.800	13.800	16,000
2022-10-03	13.100	13.750	13.100	13.750	13.750	12,000
2022-09-30	13.050	13.850	12.900	13.850	13.850	21,000
2022-09-29	13.900	13.900	12.900	13.450	13.450	7,000
2022-09-28	13.550	13.550	13.150	13.150	13.150	7,000
2022-09-27	13.300	13.600	13.300	13.600	13.600	7,000
2022-09-26	13.700	13.700	13.500	13.500	13.500	5,000
2022-09-23	13.800	13.800	13.800	13.800	13.800	1,000
2022-09-22	13.700	13.700	13.700	13.700	13.700	9,000
2022-09-21	13.800	13.800	13.800	13.800	13.800	3,000
2022-09-20	14.300	14.300	13.800	13.850	13.850	14,000
2022-09-19	13.850	13.850	13.850	13.850	13.850	0
2022-09-16	13.600	13.850	13.600	13.850	13.850	6,000
2022-09-15	13.900	13.900	13.550	13.850	13.850	12,000
2022-09-14	13.700	13.900	13.700	13.850	13.850	4,000
2022-09-13	13.850	13.900	13.550	13.850	13.850	30,000
2022-09-12	13.950	13.950	13.650	13.900	13.900	26,000
2022-09-08	13.950	13.950	13.750	13.950	13.950	16,000
2022-09-07	13.750	13.950	13.750	13.950	13.950	12,000
2022-09-06	13.950	13.950	13.800	13.950	13.950	14,000
2022-09-05	14.000	14.050	13.800	14.050	14.050	8,000
2022-09-02	14.050	14.050	13.800	13.950	13.950	35,000
2022-09-01	13.800	14.050	13.700	14.050	14.050	7,000
2022-08-31	13.900	14.000	13.750	14.000	14.000	23,000
2022-08-30	14.050	14.200	13.850	14.050	14.050	27,000
2022-08-29	14.100	14.100	14.100	14.100	14.100	0
2022-08-26	14.200	14.200	13.950	14.100	14.100	11,000
2022-08-25	14.150	14.200	13.750	14.100	14.100	18,000
2022-08-24	13.950	14.050	13.950	14.050	14.050	4,000
2022-08-23	13.900	14.150	13.900	14.150	14.150	5,000
2022-08-22	14.200	14.200	13.800	13.850	13.850	22,000
2022-08-19	14.100	14.200	13.950	14.000	14.000	12,000
2022-08-18	14.150	14.150	13.950	13.950	13.950	19,000
2022-08-17	14.200	14.200	14.050	14.050	14.050	39,000
2022-08-16	14.150	14.450	13.950	14.050	14.050	44,000
2022-08-15	14.100	14.200	13.750	14.050	14.050	55,000
2022-08-12	14.200	14.200	13.850	14.050	14.050	29,000
2022-08-11	13.800	14.700	13.800	14.050	14.050	136,000
2022-08-10	13.900	14.000	13.750	13.800	13.800	18,000
2022-08-09	13.800	14.100	13.500	13.800	13.800	66,000

← NewerPage 17 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.