HTM International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	13.750	13.900	13.750	13.900	13.900	7,000
2022-08-05	14.100	14.250	13.850	13.900	13.900	38,000
2022-08-04	14.100	14.250	13.550	14.050	14.050	64,000
2022-08-03	14.250	14.250	14.100	14.100	14.100	5,000
2022-08-02	14.000	14.150	13.950	14.100	14.100	9,000
2022-08-01	14.000	14.150	14.000	14.150	14.150	4,000
2022-07-29	14.100	14.150	14.050	14.150	14.150	15,000
2022-07-28	14.100	14.100	13.850	14.050	14.050	8,000
2022-07-27	13.900	14.050	13.700	14.050	14.050	12,000
2022-07-26	14.650	14.850	13.850	13.850	13.850	57,000
2022-07-25	14.450	14.450	14.000	14.200	14.200	40,000
2022-07-22	14.550	14.550	14.200	14.200	14.200	14,000
2022-07-21	14.500	14.700	14.250	14.450	14.450	27,000
2022-07-20	14.300	14.500	14.050	14.450	14.450	97,000
2022-07-19	13.350	14.300	13.250	14.300	14.300	57,000
2022-07-18	13.500	13.600	13.350	13.500	13.500	75,000
2022-07-15	13.550	13.550	13.100	13.500	13.500	10,000
2022-07-14	13.200	13.600	12.800	13.200	13.200	47,000
2022-07-13	13.250	13.700	13.150	13.150	13.150	52,000
2022-07-12	13.200	13.950	12.400	13.400	13.400	92,000
2022-07-11	13.400	13.600	13.400	13.400	13.400	53,000
2022-07-08	14.200	14.200	13.350	13.400	13.400	68,000
2022-07-07	14.200	14.200	13.900	13.900	13.900	1,000
2022-07-06	14.050	14.350	13.350	14.200	14.200	15,000
2022-07-05	13.950	13.950	13.300	13.700	13.700	100,000
2022-07-04	14.150	14.150	13.750	13.750	13.750	5,000
2022-07-01	13.850	14.150	13.550	13.900	13.900	62,000
2022-06-30	14.350	14.350	13.400	13.800	13.800	90,000
2022-06-29	14.850	15.950	14.250	14.250	14.250	627,000
2022-06-28	13.700	14.650	13.700	14.650	14.650	260,000
2022-06-27	13.850	14.250	13.350	13.350	13.350	43,000
2022-06-24	14.000	14.000	13.850	13.850	13.850	31,000
2022-06-23	13.800	13.800	13.550	13.550	13.550	32,000
2022-06-22	13.350	14.150	13.300	13.350	13.350	56,000
2022-06-21	13.300	13.300	13.300	13.300	13.300	31,000
2022-06-20	13.500	13.550	13.150	13.300	13.300	52,000
2022-06-17	13.800	13.800	13.400	13.400	13.400	43,000
2022-06-16	14.150	14.300	13.700	13.900	13.900	80,000
2022-06-15	14.600	14.600	14.050	14.050	14.050	53,000
2022-06-14	14.550	14.550	14.350	14.350	14.350	31,000
2022-06-13	14.050	14.750	14.050	14.350	14.350	86,000
2022-06-10	14.700	16.000	14.250	14.450	14.450	170,000
2022-06-09	15.050	15.050	14.650	14.650	14.650	56,000
2022-06-08	15.150	15.150	14.750	15.000	15.000	45,000
2022-06-07	14.950	15.050	14.900	15.050	15.050	31,000
2022-06-06	14.850	15.150	14.850	14.850	14.850	22,000
2022-06-02	14.950	16.350	14.800	16.350	16.350	26,000
2022-06-01	15.300	15.300	14.750	14.900	14.900	47,000
2022-05-31	14.950	15.350	14.750	14.850	14.850	169,000
2022-05-30	15.350	15.500	14.750	15.050	15.050	121,000
2022-05-27	14.750	15.200	14.650	14.900	14.900	133,000
2022-05-26	14.650	14.950	14.050	14.650	14.650	208,000
2022-05-25	14.650	15.950	14.650	14.650	14.650	738,000
2022-05-24	13.700	14.600	13.700	14.600	14.600	265,000
2022-05-23	12.800	13.400	12.750	13.300	13.300	66,000
2022-05-20	12.950	13.100	12.650	13.000	13.000	78,000
2022-05-19	12.800	12.800	12.650	12.650	12.650	10,000
2022-05-18	12.400	12.400	12.350	12.400	12.400	28,000
2022-05-17	12.350	12.350	12.250	12.300	12.300	14,000
2022-05-16	12.800	12.800	12.300	12.300	12.300	18,000

← NewerPage 18 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.