HTM International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	18.200	18.200	18.100	18.100	18.100	18,000
2024-10-28	18.300	18.550	18.200	18.200	18.200	9,000
2024-10-25	18.950	18.950	18.150	18.550	18.550	27,000
2024-10-24	19.400	19.400	18.450	18.500	18.500	24,000
2024-10-23	19.700	19.700	19.400	19.400	19.400	17,000
2024-10-22	19.750	19.750	19.350	19.350	19.350	17,000
2024-10-21	19.700	20.050	19.500	19.500	19.500	50,000
2024-10-18	19.800	20.150	19.150	19.700	19.700	91,000
2024-10-17	20.050	20.700	19.800	19.800	19.800	110,000
2024-10-16	20.600	20.900	19.850	20.150	20.150	212,000
2024-10-15	20.700	20.700	20.600	20.700	20.700	323,000
2024-10-14	17.850	18.850	17.850	18.850	18.850	63,000
2024-10-11	16.700	17.150	16.500	17.150	17.150	14,000
2024-10-09	17.800	17.800	17.000	17.100	17.100	42,000
2024-10-08	18.500	18.500	17.800	17.800	17.800	89,000
2024-10-07	19.100	19.150	18.750	18.750	18.750	62,000
2024-10-04	18.050	20.150	18.050	19.750	19.750	25,000
2024-10-01	19.600	19.600	18.900	19.400	19.400	19,000
2024-09-30	20.450	20.450	20.000	20.050	20.050	29,000
2024-09-27	20.400	20.450	20.100	20.450	20.450	21,000
2024-09-26	20.250	20.300	20.000	20.300	20.300	45,000
2024-09-25	20.350	20.450	20.100	20.250	20.250	84,000
2024-09-24	20.100	20.300	20.000	20.300	20.300	59,000
2024-09-23	20.300	20.300	19.800	20.100	20.100	75,000
2024-09-20	19.800	19.800	19.300	19.600	19.600	29,000
2024-09-19	19.650	19.800	19.100	19.200	19.200	85,000
2024-09-18	19.000	19.200	18.550	19.150	19.150	30,000
2024-09-16	19.100	19.850	18.550	18.550	18.550	116,000
2024-09-13	18.800	19.250	18.500	18.750	18.750	29,000
2024-09-12	18.800	18.800	18.500	18.650	18.650	25,000
2024-09-11	18.900	18.900	18.800	18.800	18.800	6,000
2024-09-10	19.350	19.350	18.500	18.950	18.950	28,000
2024-09-09	19.500	19.500	19.000	19.350	19.350	20,000
2024-09-06	19.550	19.550	19.300	19.400	19.400	17,000
2024-09-05	18.650	19.800	18.650	19.550	19.550	26,000
2024-09-04	19.000	19.000	18.350	18.650	18.650	53,000
2024-09-03	19.550	19.900	19.150	19.150	19.150	20,000
2024-09-02	19.600	20.050	19.550	19.600	19.600	29,000
2024-08-30	20.000	20.100	19.700	20.100	20.100	31,000
2024-08-29	19.800	20.100	19.750	19.800	19.800	31,000
2024-08-28	20.450	21.400	19.750	20.100	20.100	110,000
2024-08-27	20.650	20.800	20.200	20.250	20.250	148,000
2024-08-26	20.600	22.650	20.500	21.200	21.200	220,000
2024-08-23	20.050	20.700	19.750	20.600	20.600	43,000
2024-08-22	20.600	20.600	19.950	20.050	20.050	37,000
2024-08-21	21.400	21.450	20.350	20.400	20.400	123,000
2024-08-20	21.000	22.550	20.800	21.700	21.700	153,000
2024-08-19	19.250	21.150	19.250	21.150	21.150	172,000
2024-08-16	19.250	19.500	19.000	19.250	19.250	36,000
2024-08-15	18.400	19.400	18.400	19.250	19.250	36,000
2024-08-14	18.300	19.100	18.300	18.650	18.650	35,000
2024-08-13	19.050	19.150	18.300	18.800	18.800	54,000
2024-08-12	19.700	20.100	19.300	19.350	19.350	64,000
2024-08-09	20.000	20.950	19.600	20.700	20.700	75,000
2024-08-08	18.500	19.750	18.500	19.750	19.750	90,000
2024-08-07	19.100	20.050	18.300	19.750	19.750	240,000
2024-08-06	18.500	19.150	18.250	18.250	18.250	223,000
2024-08-05	21.000	21.000	20.250	20.250	20.250	63,000
2024-08-02	23.050	23.250	22.500	22.500	22.500	28,000
2024-08-01	23.250	24.300	23.000	23.350	23.350	73,000

← NewerPage 9 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.