HTM International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	12.600	12.600	12.450	12.450	12.450	7,000
2022-05-12	12.350	12.700	12.250	12.250	12.250	31,000
2022-05-11	12.750	12.750	12.050	12.050	12.050	29,000
2022-05-10	12.400	12.400	11.950	12.300	12.300	21,000
2022-05-09	12.300	12.650	12.000	12.000	12.000	27,000
2022-05-06	12.750	12.950	12.400	12.450	12.450	22,000
2022-05-05	12.750	12.750	12.600	12.600	12.600	6,000
2022-05-04	12.900	12.900	12.550	12.550	12.550	14,000
2022-05-03	12.850	13.200	12.600	12.600	12.600	2,000
2022-04-29	12.850	12.850	12.850	12.850	12.850	1,000
2022-04-28	12.800	12.800	12.400	12.600	12.600	9,000
2022-04-27	12.600	13.200	12.350	12.400	12.400	34,000
2022-04-26	12.800	12.800	12.650	12.650	12.650	10,000
2022-04-25	12.800	12.800	12.600	12.800	12.800	10,000
2022-04-22	12.900	12.900	12.900	12.900	12.900	0
2022-04-21	13.350	13.350	12.900	12.900	12.900	9,000
2022-04-20	13.250	13.250	12.700	13.050	13.050	10,000
2022-04-19	13.300	13.300	13.050	13.050	13.050	2,000
2022-04-18	13.200	13.200	12.650	12.900	12.900	7,000
2022-04-15	12.950	13.200	12.950	13.200	13.200	3,000
2022-04-14	13.250	13.400	12.550	13.400	13.400	52,000
2022-04-13	13.500	13.500	13.200	13.250	13.250	63,000
2022-04-12	13.800	13.800	13.450	13.450	13.450	46,000
2022-04-11	14.050	14.050	13.600	13.900	13.900	7,000
2022-04-08	13.850	13.850	13.550	13.550	13.550	6,000
2022-04-07	14.000	14.000	13.500	13.500	13.500	9,000
2022-04-06	14.000	14.000	13.650	13.650	13.650	3,000
2022-04-01	13.900	14.050	13.650	14.050	14.050	16,000
2022-03-31	14.100	14.150	14.100	14.100	14.100	10,000
2022-03-30	14.250	14.300	14.000	14.000	14.000	20,000
2022-03-29	14.850	15.100	14.200	14.250	14.250	36,000
2022-03-28	14.050	14.200	14.050	14.200	14.200	10,000
2022-03-25	14.200	14.200	14.150	14.200	14.200	8,000
2022-03-24	14.200	14.400	14.200	14.250	14.250	13,000
2022-03-23	14.200	14.250	14.150	14.250	14.250	5,000
2022-03-22	14.250	14.300	14.250	14.300	14.300	4,000
2022-03-21	14.300	14.300	14.150	14.250	14.250	13,000
2022-03-18	14.400	14.500	13.850	14.350	14.350	34,000
2022-03-17	14.200	14.700	13.900	14.700	14.700	69,000
2022-03-16	13.700	15.100	13.350	14.950	14.950	60,000
2022-03-15	13.500	13.750	13.300	13.750	13.750	21,000
2022-03-14	13.900	13.900	13.900	13.900	13.900	5,000
2022-03-11	14.350	14.400	14.100	14.250	14.250	25,000
2022-03-10	14.900	14.950	14.900	14.950	14.950	3,000
2022-03-09	15.000	15.000	14.900	14.900	14.900	5,000
2022-03-08	15.150	15.150	15.150	15.150	15.150	0
2022-03-07	15.150	15.150	15.150	15.150	15.150	0
2022-03-04	15.000	15.150	14.900	15.150	15.150	7,000
2022-03-03	14.850	15.100	14.850	15.100	15.100	2,000
2022-03-02	14.950	15.200	14.950	15.200	15.200	3,000
2022-03-01	15.250	15.250	14.900	14.950	14.950	17,000
2022-02-25	15.050	15.050	14.900	15.050	15.050	10,000
2022-02-24	15.250	15.350	14.600	15.250	15.250	19,000
2022-02-23	16.500	16.500	15.600	15.600	15.600	7,000
2022-02-22	16.000	16.000	15.450	15.950	15.950	13,000
2022-02-21	16.100	16.250	15.800	16.250	16.250	18,000
2022-02-18	16.450	17.000	16.150	16.450	16.450	49,000
2022-02-17	16.200	16.800	15.750	16.550	16.550	29,000
2022-02-16	17.050	17.050	16.000	16.200	16.200	190,000
2022-02-15	14.400	15.500	14.400	15.500	15.500	138,000

← NewerPage 19 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.