HTM International Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.700 | 21.400 | 19.550 | 19.900 | 19.900 | 1,653,834 |
| 2026-10-15 | 18.300 | 20.150 | 18.000 | 20.150 | 20.150 | 1,156,001 |
| 2026-10-14 | 16.850 | 18.500 | 16.850 | 18.350 | 18.350 | 637,001 |
| 2026-10-13 | 16.950 | 18.000 | 16.850 | 16.850 | 16.850 | 538,001 |
| 2026-10-12 | 16.600 | 17.100 | 16.050 | 16.750 | 16.750 | 586,000 |
| 2026-10-08 | 15.700 | 17.250 | 15.200 | 17.150 | 17.150 | 1,118,208 |
| 2026-10-07 | 14.500 | 15.700 | 14.500 | 15.700 | 15.700 | 178,000 |
| 2026-10-06 | 15.300 | 15.300 | 14.300 | 14.300 | 14.300 | 244,000 |
| 2026-10-05 | 15.950 | 16.150 | 14.550 | 15.000 | 15.000 | 272,000 |
| 2026-10-02 | 15.750 | 16.600 | 15.750 | 15.900 | 15.900 | 304,000 |
| 2026-10-01 | 16.900 | 17.050 | 15.900 | 15.900 | 15.900 | 592,025 |
| 2026-09-30 | 15.400 | 16.500 | 15.350 | 16.500 | 16.500 | 437,000 |
| 2026-09-29 | 16.300 | 16.850 | 15.000 | 15.000 | 15.000 | 680,000 |
| 2026-09-24 | 16.450 | 17.400 | 16.100 | 16.100 | 16.100 | 537,000 |
| 2026-09-23 | 18.400 | 18.400 | 16.900 | 16.900 | 16.900 | 1,742,050 |
| 2026-09-22 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 559,000 |
| 2026-09-21 | 15.350 | 17.050 | 15.300 | 17.050 | 17.050 | 775,042 |
| 2026-09-18 | 13.800 | 15.650 | 13.800 | 15.500 | 15.500 | 584,003 |
| 2026-09-17 | 14.800 | 14.800 | 13.550 | 14.250 | 14.250 | 361,000 |
| 2026-09-16 | 14.850 | 14.850 | 14.000 | 14.500 | 14.500 | 1,074,001 |
| 2026-09-15 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 487,000 |
| 2026-09-14 | 12.750 | 13.250 | 12.300 | 12.300 | 12.300 | 1,558,000 |
| 2026-09-11 | 12.600 | 13.450 | 12.450 | 12.500 | 12.500 | 292,100 |
| 2026-09-10 | 12.500 | 13.850 | 12.500 | 12.900 | 12.900 | 329,000 |
| 2026-09-09 | 13.200 | 13.200 | 12.550 | 12.650 | 12.650 | 211,000 |
| 2026-09-08 | 13.850 | 14.350 | 13.000 | 13.000 | 13.000 | 826,000 |
| 2026-09-07 | 12.800 | 13.100 | 12.550 | 13.100 | 13.100 | 238,368 |
| 2026-09-04 | 11.200 | 11.950 | 10.900 | 11.950 | 11.950 | 436,000 |
| 2026-09-03 | 9.970 | 10.900 | 9.970 | 10.900 | 10.900 | 280,341 |
| 2026-09-02 | 10.100 | 10.100 | 9.920 | 9.920 | 9.920 | 2,000 |
| 2026-09-01 | 10.050 | 10.050 | 9.900 | 9.990 | 9.990 | 19,018 |
| 2026-08-31 | 10.000 | 10.000 | 9.950 | 10.000 | 10.000 | 10,050 |
| 2026-08-28 | 10.100 | 10.250 | 9.900 | 10.250 | 10.250 | 39,000 |
| 2026-08-27 | 9.770 | 10.350 | 9.770 | 10.300 | 10.300 | 42,000 |
| 2026-08-26 | 9.910 | 9.980 | 9.740 | 9.930 | 9.930 | 16,000 |
| 2026-08-25 | 9.740 | 9.930 | 9.740 | 9.910 | 9.910 | 16,000 |
| 2026-08-24 | 9.580 | 9.740 | 9.580 | 9.740 | 9.740 | 5,000 |
| 2026-08-21 | 9.600 | 9.620 | 9.590 | 9.590 | 9.590 | 28,000 |
| 2026-08-20 | 9.720 | 9.760 | 9.720 | 9.760 | 9.760 | 4,000 |
| 2026-08-19 | 9.840 | 9.840 | 9.520 | 9.550 | 9.550 | 20,000 |
| 2026-08-18 | 9.510 | 9.970 | 9.500 | 9.970 | 9.970 | 57,000 |
| 2026-08-17 | 9.770 | 9.770 | 9.540 | 9.730 | 9.730 | 53,000 |
| 2026-08-14 | 9.760 | 9.900 | 9.760 | 9.770 | 9.770 | 29,000 |
| 2026-08-13 | 10.200 | 10.200 | 9.910 | 9.980 | 9.980 | 63,000 |
| 2026-08-12 | 10.000 | 10.050 | 9.900 | 10.050 | 10.050 | 23,000 |
| 2026-08-11 | 9.830 | 9.980 | 9.750 | 9.980 | 9.980 | 76,000 |
| 2026-08-10 | 10.050 | 10.100 | 9.810 | 10.000 | 10.000 | 23,004 |
| 2026-08-07 | 10.150 | 10.150 | 10.050 | 10.100 | 10.100 | 56,000 |
| 2026-08-06 | 10.200 | 10.200 | 10.000 | 10.000 | 10.000 | 22,000 |
| 2026-08-05 | 10.050 | 10.650 | 9.980 | 10.100 | 10.100 | 86,000 |
| 2026-08-04 | 10.100 | 10.200 | 9.900 | 10.050 | 10.050 | 80,000 |
| 2026-08-03 | 10.150 | 10.450 | 10.000 | 10.000 | 10.000 | 15,000 |
| 2026-07-31 | 9.800 | 10.250 | 9.800 | 10.000 | 10.000 | 96,000 |
| 2026-07-30 | 9.300 | 9.330 | 9.250 | 9.330 | 9.330 | 27,000 |
| 2026-07-29 | 9.760 | 9.760 | 9.240 | 9.300 | 9.300 | 158,000 |
| 2026-07-28 | 9.930 | 10.100 | 9.890 | 9.900 | 9.900 | 75,000 |
| 2026-07-27 | 9.860 | 9.950 | 9.800 | 9.950 | 9.950 | 12,000 |
| 2026-07-24 | 10.000 | 10.050 | 9.760 | 9.860 | 9.860 | 22,001 |
| 2026-07-23 | 10.100 | 10.300 | 10.000 | 10.050 | 10.050 | 32,000 |
| 2026-07-22 | 10.300 | 10.650 | 10.100 | 10.100 | 10.100 | 38,000 |
Page 1 of 21 · 1,218 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.