HTM International Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 14.350 | 14.350 | 13.850 | 13.950 | 13.950 | 30,000 |
| 2025-07-25 | 14.600 | 14.850 | 14.250 | 14.450 | 14.450 | 62,000 |
| 2025-07-24 | 13.900 | 15.150 | 13.900 | 15.150 | 15.150 | 165,000 |
| 2025-07-23 | 13.750 | 13.900 | 13.350 | 13.800 | 13.800 | 41,000 |
| 2025-07-22 | 13.900 | 14.000 | 13.750 | 14.000 | 14.000 | 12,000 |
| 2025-07-21 | 13.800 | 14.200 | 13.650 | 14.200 | 14.200 | 13,000 |
| 2025-07-18 | 14.250 | 14.300 | 14.250 | 14.300 | 14.300 | 11,000 |
| 2025-07-17 | 14.300 | 14.400 | 14.000 | 14.250 | 14.250 | 35,000 |
| 2025-07-16 | 14.000 | 14.250 | 14.000 | 14.250 | 14.250 | 7,000 |
| 2025-07-15 | 14.450 | 14.850 | 13.950 | 14.400 | 14.400 | 81,000 |
| 2025-07-14 | 14.750 | 15.100 | 14.050 | 14.450 | 14.450 | 57,000 |
| 2025-07-11 | 14.350 | 14.750 | 14.200 | 14.700 | 14.700 | 65,000 |
| 2025-07-10 | 14.250 | 14.850 | 13.750 | 14.350 | 14.350 | 150,000 |
| 2025-07-09 | 15.150 | 15.450 | 14.200 | 14.200 | 14.200 | 60,001 |
| 2025-07-08 | 15.000 | 15.300 | 14.850 | 15.100 | 15.100 | 20,010 |
| 2025-07-07 | 15.700 | 15.750 | 15.000 | 15.150 | 15.150 | 98,000 |
| 2025-07-04 | 15.750 | 15.900 | 15.250 | 15.700 | 15.700 | 53,000 |
| 2025-07-03 | 15.800 | 15.800 | 15.150 | 15.700 | 15.700 | 41,000 |
| 2025-07-02 | 15.900 | 16.000 | 15.600 | 15.700 | 15.700 | 35,000 |
| 2025-07-01 | 15.700 | 15.950 | 15.450 | 15.950 | 15.950 | 44,000 |
| 2025-06-30 | 15.850 | 16.100 | 15.850 | 16.100 | 16.100 | 28,000 |
| 2025-06-27 | 15.250 | 15.850 | 15.200 | 15.850 | 15.850 | 33,000 |
| 2025-06-26 | 15.900 | 16.150 | 15.650 | 15.650 | 15.650 | 33,000 |
| 2025-06-25 | 15.750 | 15.900 | 15.600 | 15.700 | 15.700 | 41,001 |
| 2025-06-24 | 15.950 | 16.200 | 15.750 | 16.150 | 16.150 | 44,050 |
| 2025-06-23 | 15.800 | 15.800 | 15.050 | 15.800 | 15.800 | 50,000 |
| 2025-06-20 | 16.250 | 16.350 | 15.550 | 15.800 | 15.800 | 56,000 |
| 2025-06-19 | 16.750 | 16.800 | 15.750 | 16.200 | 16.200 | 89,000 |
| 2025-06-18 | 16.900 | 17.150 | 16.400 | 16.800 | 16.800 | 52,000 |
| 2025-06-17 | 17.300 | 17.300 | 16.550 | 17.000 | 17.000 | 54,000 |
| 2025-06-16 | 16.800 | 16.950 | 16.550 | 16.950 | 16.950 | 33,000 |
| 2025-06-13 | 16.800 | 17.150 | 16.400 | 16.850 | 16.850 | 39,000 |
| 2025-06-12 | 16.900 | 16.900 | 16.500 | 16.800 | 16.800 | 40,043 |
| 2025-06-11 | 16.800 | 17.250 | 16.400 | 16.850 | 16.850 | 51,000 |
| 2025-06-10 | 17.500 | 17.500 | 16.900 | 16.900 | 16.900 | 34,500 |
| 2025-06-09 | 17.600 | 18.100 | 17.050 | 17.500 | 17.500 | 55,000 |
| 2025-06-06 | 17.100 | 17.700 | 17.100 | 17.700 | 17.700 | 31,000 |
| 2025-06-05 | 17.250 | 17.950 | 17.250 | 17.950 | 17.950 | 10,000 |
| 2025-06-04 | 17.400 | 17.400 | 17.050 | 17.050 | 17.050 | 33,000 |
| 2025-06-03 | 16.350 | 16.750 | 16.300 | 16.750 | 16.750 | 22,000 |
| 2025-06-02 | 16.350 | 16.750 | 16.250 | 16.750 | 16.750 | 23,000 |
| 2025-05-29 | 16.700 | 16.700 | 16.650 | 16.650 | 16.650 | 26,000 |
| 2025-05-28 | 16.850 | 16.900 | 16.650 | 16.900 | 16.900 | 21,000 |
| 2025-05-27 | 17.050 | 17.400 | 16.900 | 16.900 | 16.900 | 49,000 |
| 2025-05-26 | 17.550 | 17.750 | 17.050 | 17.200 | 17.200 | 50,083 |
| 2025-05-23 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 30,000 |
| 2025-05-22 | 18.400 | 18.550 | 18.150 | 18.150 | 18.150 | 41,000 |
| 2025-05-21 | 18.500 | 18.600 | 18.150 | 18.400 | 18.400 | 45,000 |
| 2025-05-20 | 18.400 | 18.450 | 17.550 | 18.450 | 18.450 | 74,000 |
| 2025-05-19 | 18.650 | 18.650 | 18.000 | 18.400 | 18.400 | 81,000 |
| 2025-05-16 | 18.800 | 18.850 | 18.250 | 18.550 | 18.550 | 64,000 |
| 2025-05-15 | 18.700 | 19.200 | 18.200 | 18.650 | 18.650 | 63,000 |
| 2025-05-14 | 18.250 | 18.900 | 18.250 | 18.700 | 18.700 | 82,000 |
| 2025-05-13 | 20.000 | 20.000 | 18.800 | 19.000 | 19.000 | 73,000 |
| 2025-05-12 | 20.050 | 20.050 | 18.700 | 19.050 | 19.050 | 62,334 |
| 2025-05-09 | 18.800 | 18.800 | 18.300 | 18.650 | 18.650 | 61,000 |
| 2025-05-08 | 19.250 | 19.500 | 18.800 | 19.000 | 19.000 | 46,000 |
| 2025-05-07 | 19.500 | 19.950 | 18.000 | 19.300 | 19.300 | 99,460 |
| 2025-05-06 | 19.000 | 19.600 | 18.900 | 19.550 | 19.550 | 120,000 |
| 2025-05-05 | 19.900 | 19.950 | 19.150 | 19.650 | 19.650 | 55,100 |
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.