HTM International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	19.450	19.850	19.100	19.700	19.700	53,000
2025-04-30	18.600	19.300	18.200	19.300	19.300	126,012
2025-04-29	18.650	19.250	18.550	18.750	18.750	102,000
2025-04-28	18.300	19.200	18.300	19.100	19.100	82,000
2025-04-25	18.500	19.300	18.500	18.700	18.700	137,150
2025-04-24	18.000	19.000	18.000	19.000	19.000	57,190
2025-04-23	18.000	18.100	17.900	17.900	17.900	67,000
2025-04-22	18.350	18.350	17.850	18.000	18.000	42,000
2025-04-21	18.300	18.500	18.100	18.100	18.100	83,000
2025-04-18	18.200	18.300	18.000	18.300	18.300	18,000
2025-04-17	17.900	18.250	17.600	18.250	18.250	12,000
2025-04-16	18.200	18.450	17.800	18.450	18.450	19,000
2025-04-15	18.250	18.500	18.050	18.500	18.500	14,000
2025-04-14	18.900	19.000	18.000	18.000	18.000	44,006
2025-04-11	16.600	18.300	16.600	18.300	18.300	48,000
2025-04-10	16.700	18.300	16.400	18.300	18.300	63,000
2025-04-09	17.000	17.000	15.300	16.850	16.850	43,259
2025-04-08	14.950	17.300	14.950	17.000	17.000	89,373
2025-04-07	16.600	16.600	16.600	16.600	16.600	65,060
2025-04-02	18.300	18.500	17.600	18.400	18.400	132,006
2025-04-01	19.300	19.350	19.150	19.150	19.150	35,000
2025-03-31	19.300	19.300	19.300	19.300	19.300	0
2025-03-28	19.750	19.750	19.200	19.300	19.300	31,000
2025-03-27	19.800	19.950	19.800	19.950	19.950	3,251
2025-03-26	19.950	19.950	19.950	19.950	19.950	2,000
2025-03-25	20.000	20.000	19.750	19.750	19.750	11,207
2025-03-24	19.900	19.900	19.900	19.900	19.900	1,000
2025-03-21	19.300	19.900	19.250	19.900	19.900	28,000
2025-03-20	19.750	19.750	19.150	19.700	19.700	20,002
2025-03-19	19.900	20.100	19.650	19.800	19.800	26,000
2025-03-18	19.850	19.950	19.650	19.950	19.950	28,000
2025-03-17	19.800	19.800	19.750	19.750	19.750	6,000
2025-03-14	19.700	19.700	19.600	19.700	19.700	5,000
2025-03-13	19.400	19.650	19.300	19.650	19.650	10,000
2025-03-12	19.350	19.800	19.350	19.700	19.700	23,000
2025-03-11	18.900	19.500	18.700	19.500	19.500	36,001
2025-03-10	19.100	19.450	18.900	18.900	18.900	19,000
2025-03-07	18.800	19.350	18.500	19.350	19.350	21,000
2025-03-06	19.600	19.600	19.000	19.000	19.000	20,000
2025-03-05	19.250	19.450	19.150	19.450	19.450	32,000
2025-03-04	19.300	19.300	19.200	19.200	19.200	23,001
2025-03-03	19.750	19.750	19.200	19.600	19.600	16,000
2025-02-27	19.300	19.750	19.150	19.750	19.750	30,000
2025-02-26	19.350	19.500	19.350	19.400	19.400	73,000
2025-02-25	19.550	19.550	19.400	19.400	19.400	19,000
2025-02-24	19.400	19.700	19.350	19.700	19.700	41,000
2025-02-21	19.500	19.650	19.500	19.550	19.550	60,000
2025-02-20	19.750	19.750	19.500	19.750	19.750	37,000
2025-02-19	19.800	19.800	19.750	19.750	19.750	30,000
2025-02-18	19.800	19.850	19.500	19.700	19.700	15,000
2025-02-17	19.350	19.550	19.350	19.450	19.450	25,350
2025-02-14	19.800	19.800	19.550	19.550	19.550	42,000
2025-02-13	19.850	20.000	19.650	20.000	20.000	40,005
2025-02-12	19.300	20.100	19.300	19.950	19.950	23,000
2025-02-11	20.000	20.000	19.800	20.000	20.000	9,000
2025-02-10	19.500	20.000	19.200	20.000	20.000	37,250
2025-02-07	21.400	21.700	19.800	19.950	19.950	183,000
2025-02-06	21.800	21.850	21.300	21.850	21.850	33,000
2025-02-05	21.750	21.800	21.400	21.800	21.800	52,000
2025-02-04	21.300	22.000	21.050	21.550	21.550	87,000

← NewerPage 7 of 21 · 1,219 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.