HTM International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	20.500	21.500	20.500	21.500	21.500	35,000
2025-01-22	21.800	21.800	20.000	20.850	20.850	65,000
2025-01-21	20.000	20.800	20.000	20.800	20.800	19,000
2025-01-20	20.150	20.700	19.700	20.700	20.700	32,000
2025-01-17	19.650	20.350	19.650	20.150	20.150	78,000
2025-01-16	20.150	20.500	19.600	20.450	20.450	102,000
2025-01-15	21.850	21.950	20.100	20.450	20.450	256,000
2025-01-14	19.150	20.650	18.200	20.050	20.050	324,000
2025-01-13	18.800	18.800	18.800	18.800	18.800	181,000
2025-01-10	16.950	17.100	16.950	17.100	17.100	2,000
2025-01-09	17.700	17.700	16.950	16.950	16.950	30,000
2025-01-08	17.400	17.700	17.400	17.700	17.700	19,000
2025-01-07	17.800	17.800	17.100	17.650	17.650	28,000
2025-01-06	17.550	17.700	17.500	17.600	17.600	42,000
2025-01-03	17.500	17.850	17.450	17.800	17.800	44,000
2025-01-02	17.700	17.950	17.650	17.650	17.650	32,000
2024-12-31	17.600	18.350	17.500	17.650	17.650	32,000
2024-12-30	17.050	17.400	17.050	17.350	17.350	17,000
2024-12-27	17.600	18.000	17.000	17.350	17.350	110,000
2024-12-26	20.350	20.350	18.650	18.700	18.700	429,000
2024-12-25	16.950	18.500	16.600	18.500	18.500	81,000
2024-12-24	16.750	16.850	16.650	16.850	16.850	20,000
2024-12-23	17.100	17.200	16.600	17.000	17.000	38,000
2024-12-20	17.150	17.150	17.150	17.150	17.150	4,000
2024-12-19	17.750	17.800	16.100	17.800	17.800	41,000
2024-12-18	17.950	17.950	16.500	17.850	17.850	30,000
2024-12-17	17.950	17.950	17.950	17.950	17.950	1,000
2024-12-16	17.950	17.950	17.950	17.950	17.950	1,000
2024-12-13	18.200	18.200	17.700	17.700	17.700	20,000
2024-12-12	18.000	18.300	17.800	18.300	18.300	13,000
2024-12-11	17.900	18.450	17.800	18.100	18.100	26,000
2024-12-10	17.300	19.350	17.300	18.350	18.350	45,000
2024-12-09	17.150	17.650	17.150	17.650	17.650	17,000
2024-12-06	17.000	17.600	17.000	17.600	17.600	17,000
2024-12-05	16.850	17.200	16.850	17.200	17.200	36,000
2024-12-04	16.200	16.700	16.200	16.700	16.700	3,000
2024-12-03	16.650	16.650	16.000	16.600	16.600	7,000
2024-12-02	16.500	16.500	16.500	16.500	16.500	1,000
2024-11-29	15.300	16.200	15.100	16.200	16.200	27,000
2024-11-28	15.150	16.000	15.150	15.300	15.300	40,000
2024-11-27	16.900	16.900	15.300	16.100	16.100	120,000
2024-11-26	17.600	18.000	17.000	18.000	18.000	41,000
2024-11-25	17.800	17.900	17.600	17.900	17.900	7,000
2024-11-22	17.800	18.000	17.300	17.750	17.750	20,000
2024-11-21	17.600	17.800	17.600	17.800	17.800	5,000
2024-11-20	18.000	18.100	17.650	18.100	18.100	9,060
2024-11-19	17.900	18.200	17.900	18.200	18.200	4,000
2024-11-18	18.200	18.200	17.500	17.500	17.500	0
2024-11-15	18.000	18.000	18.000	18.000	18.000	2,000
2024-11-14	17.850	17.850	17.800	17.800	17.800	3,000
2024-11-13	18.600	18.600	18.000	18.000	18.000	18,000
2024-11-12	18.550	18.850	18.250	18.600	18.600	57,000
2024-11-11	18.400	18.700	17.950	18.400	18.400	23,000
2024-11-08	18.500	18.500	18.200	18.400	18.400	7,000
2024-11-07	18.450	18.500	18.450	18.500	18.500	2,000
2024-11-06	18.600	18.600	18.150	18.150	18.150	8,000
2024-11-05	18.600	18.600	18.550	18.550	18.550	2,000
2024-11-04	18.350	18.400	18.050	18.050	18.050	5,000
2024-11-01	18.200	18.600	18.200	18.350	18.350	10,000
2024-10-30	18.100	18.500	18.100	18.250	18.250	10,000

← NewerPage 8 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.