HTM International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	14.500	14.550	13.850	14.100	14.100	86,000
2022-02-11	15.600	15.600	15.600	15.600	15.600	0
2022-02-10	15.600	15.600	15.600	15.600	15.600	0
2022-02-09	15.600	15.700	15.500	15.600	15.600	56,000
2022-02-08	15.150	15.600	15.150	15.500	15.500	110,000
2022-02-07	15.000	15.500	15.000	15.100	15.100	45,000
2022-01-26	14.900	14.900	14.900	14.900	14.900	1,000
2022-01-25	14.200	14.350	13.800	14.300	14.300	20,000
2022-01-24	14.350	14.500	14.300	14.500	14.500	8,000
2022-01-21	14.100	14.800	14.100	14.550	14.550	14,000
2022-01-20	14.650	14.900	14.400	14.900	14.900	20,000
2022-01-19	14.450	15.000	14.400	14.950	14.950	29,000
2022-01-18	14.800	15.200	14.650	15.200	15.200	17,000
2022-01-17	15.000	15.050	14.600	15.000	15.000	30,000
2022-01-14	14.700	15.600	14.700	15.600	15.600	3,000
2022-01-13	15.050	15.050	15.050	15.050	15.050	1,000
2022-01-12	14.550	14.800	14.550	14.750	14.750	9,000
2022-01-11	14.550	15.150	14.500	14.800	14.800	8,000
2022-01-10	15.150	15.150	14.700	14.700	14.700	4,000
2022-01-07	15.750	15.750	15.150	15.150	15.150	9,000
2022-01-06	15.400	15.750	15.350	15.750	15.750	4,000
2022-01-05	15.700	15.700	15.700	15.700	15.700	3,000
2022-01-04	15.600	15.850	15.000	15.700	15.700	28,000
2022-01-03	16.600	16.650	15.600	15.600	15.600	31,000
2021-12-30	16.300	16.300	15.800	16.150	16.150	54,000
2021-12-29	16.000	17.000	15.950	16.300	16.300	195,000
2021-12-28	14.800	16.250	14.800	16.250	16.250	127,000
2021-12-27	14.700	15.050	14.700	14.800	14.800	22,000
2021-12-24	14.600	14.700	14.600	14.700	14.700	10,000
2021-12-23	14.650	14.650	14.300	14.600	14.600	23,000
2021-12-22	14.400	14.550	14.400	14.550	14.550	6,000
2021-12-21	14.400	14.500	14.300	14.500	14.500	42,000
2021-12-20	14.500	14.500	14.300	14.450	14.450	19,000
2021-12-17	14.550	14.650	14.500	14.500	14.500	25,000
2021-12-16	14.500	14.950	14.500	14.550	14.550	40,000
2021-12-15	14.500	14.800	14.450	14.450	14.450	86,000
2021-12-14	15.900	15.900	14.400	14.550	14.550	231,000
2021-12-13	16.100	16.600	15.950	16.000	16.000	246,000
2021-12-10	16.700	16.900	15.700	16.100	16.100	213,000
2021-12-09	16.800	16.800	16.150	16.800	16.800	485,000
2021-12-08	14.100	15.300	14.100	15.300	15.300	147,000
2021-12-07	14.000	14.050	13.900	13.950	13.950	40,000
2021-12-06	13.850	14.000	13.850	14.000	14.000	51,000
2021-12-03	13.750	13.850	13.750	13.850	13.850	9,000
2021-12-02	13.700	13.750	13.700	13.750	13.750	11,000
2021-12-01	13.400	13.850	13.350	13.850	13.850	6,000
2021-11-30	13.800	13.800	13.750	13.800	13.800	5,000
2021-11-29	13.800	13.800	13.800	13.800	13.800	2,000
2021-11-26	13.800	13.850	13.800	13.850	13.850	6,000
2021-11-25	13.800	13.850	13.800	13.850	13.850	2,000
2021-11-24	13.800	13.800	13.800	13.800	13.800	3,000
2021-11-23	13.800	13.850	13.800	13.850	13.850	2,000
2021-11-22	13.800	13.850	13.750	13.850	13.850	10,000
2021-11-19	13.800	13.850	13.800	13.850	13.850	5,000
2021-11-18	13.850	13.850	13.750	13.800	13.800	4,000
2021-11-17	13.700	13.850	13.700	13.850	13.850	4,000
2021-11-16	13.850	13.850	13.850	13.850	13.850	2,000
2021-11-15	13.850	13.850	13.300	13.800	13.800	16,000
2021-11-12	13.850	13.850	13.850	13.850	13.850	5,000
2021-11-11	13.400	13.400	13.400	13.400	13.400	2,000

← NewerPage 20 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.