Hotai Finance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 100.00 | 101.50 | 98.900 | 99.400 | 66.148 | 676,927 |
| 2022-05-13 | 96.100 | 99.500 | 96.100 | 98.900 | 65.816 | 1,240,567 |
| 2022-05-12 | 99.700 | 99.700 | 95.900 | 96.000 | 63.886 | 2,339,786 |
| 2022-05-11 | 100.50 | 102.00 | 99.800 | 99.800 | 66.415 | 1,671,166 |
| 2022-05-10 | 100.00 | 102.50 | 99.200 | 102.50 | 68.211 | 918,784 |
| 2022-05-09 | 106.00 | 106.00 | 101.00 | 101.50 | 67.546 | 2,235,551 |
| 2022-05-06 | 106.00 | 107.50 | 105.50 | 107.50 | 71.539 | 1,083,670 |
| 2022-05-05 | 111.00 | 111.00 | 108.00 | 109.00 | 72.537 | 612,804 |
| 2022-05-04 | 109.00 | 110.00 | 108.50 | 109.00 | 72.537 | 628,430 |
| 2022-05-03 | 111.00 | 111.00 | 108.00 | 108.50 | 72.204 | 794,751 |
| 2022-04-29 | 107.50 | 112.00 | 107.00 | 111.50 | 74.201 | 1,435,693 |
| 2022-04-28 | 107.00 | 108.00 | 106.00 | 106.50 | 70.873 | 1,430,950 |
| 2022-04-27 | 111.00 | 111.00 | 106.50 | 107.00 | 71.206 | 2,873,783 |
| 2022-04-26 | 111.50 | 113.00 | 111.50 | 113.00 | 75.199 | 789,790 |
| 2022-04-25 | 113.50 | 113.50 | 111.00 | 111.50 | 74.201 | 1,060,045 |
| 2022-04-22 | 113.50 | 114.00 | 112.00 | 114.00 | 75.864 | 545,512 |
| 2022-04-21 | 113.50 | 114.00 | 113.00 | 113.50 | 75.532 | 470,224 |
| 2022-04-20 | 114.00 | 114.50 | 112.50 | 113.00 | 75.199 | 563,416 |
| 2022-04-19 | 112.00 | 114.50 | 112.00 | 114.00 | 75.864 | 936,139 |
| 2022-04-18 | 111.50 | 112.00 | 110.50 | 111.00 | 73.868 | 1,266,113 |
| 2022-04-15 | 113.50 | 113.50 | 111.50 | 112.00 | 74.533 | 702,311 |
| 2022-04-14 | 114.00 | 114.00 | 112.50 | 113.50 | 75.532 | 526,599 |
| 2022-04-13 | 113.50 | 114.00 | 112.00 | 114.00 | 75.864 | 993,364 |
| 2022-04-12 | 114.00 | 114.00 | 111.50 | 112.50 | 74.866 | 1,305,269 |
| 2022-04-11 | 114.00 | 116.50 | 113.00 | 114.00 | 75.864 | 2,105,100 |
| 2022-04-08 | 116.50 | 117.00 | 111.00 | 113.50 | 75.532 | 4,370,684 |
| 2022-04-07 | 120.00 | 120.00 | 117.50 | 117.50 | 78.193 | 1,311,207 |
| 2022-04-06 | 117.00 | 120.00 | 117.00 | 120.00 | 79.857 | 507,115 |
| 2022-04-01 | 119.00 | 119.00 | 117.00 | 118.00 | 78.526 | 427,540 |
| 2022-03-31 | 120.00 | 121.00 | 118.50 | 118.50 | 78.859 | 1,010,936 |
| 2022-03-30 | 119.50 | 120.00 | 118.50 | 119.50 | 79.524 | 899,462 |
| 2022-03-29 | 118.00 | 119.50 | 117.00 | 118.00 | 78.526 | 629,721 |
| 2022-03-28 | 118.50 | 118.50 | 116.00 | 118.00 | 78.526 | 1,345,124 |
| 2022-03-25 | 121.50 | 121.50 | 119.00 | 120.00 | 79.857 | 1,110,961 |
| 2022-03-24 | 119.50 | 122.50 | 118.50 | 121.50 | 80.855 | 1,698,766 |
| 2022-03-23 | 118.00 | 120.50 | 118.00 | 120.00 | 79.857 | 2,197,832 |
| 2022-03-22 | 118.00 | 118.50 | 115.50 | 117.00 | 77.861 | 1,526,032 |
| 2022-03-21 | 115.50 | 120.00 | 114.50 | 118.00 | 78.526 | 1,534,131 |
| 2022-03-18 | 113.50 | 116.50 | 113.50 | 115.50 | 76.862 | 1,959,397 |
| 2022-03-17 | 113.00 | 116.50 | 113.00 | 115.50 | 76.862 | 1,235,497 |
| 2022-03-16 | 111.50 | 113.50 | 111.00 | 112.00 | 74.533 | 809,227 |
| 2022-03-15 | 114.00 | 114.00 | 111.00 | 111.00 | 73.868 | 1,059,090 |
| 2022-03-14 | 112.50 | 115.00 | 111.00 | 114.50 | 76.197 | 1,513,065 |
| 2022-03-11 | 113.00 | 114.50 | 111.00 | 112.00 | 74.533 | 1,279,911 |
| 2022-03-10 | 113.00 | 114.50 | 112.00 | 113.50 | 75.532 | 1,317,269 |
| 2022-03-09 | 112.50 | 113.50 | 110.00 | 110.00 | 73.202 | 2,465,708 |
| 2022-03-08 | 112.00 | 115.50 | 110.50 | 111.00 | 73.868 | 2,572,137 |
| 2022-03-07 | 114.00 | 115.50 | 110.00 | 113.50 | 75.532 | 3,456,881 |
| 2022-03-04 | 121.50 | 122.00 | 117.00 | 117.50 | 78.193 | 3,193,661 |
| 2022-03-03 | 121.00 | 123.00 | 121.00 | 122.50 | 81.521 | 795,788 |
| 2022-03-02 | 123.00 | 123.00 | 121.00 | 121.00 | 80.523 | 1,696,970 |
| 2022-03-01 | 123.00 | 125.00 | 122.50 | 123.50 | 82.186 | 1,643,869 |
| 2022-02-25 | 124.50 | 126.00 | 120.50 | 123.50 | 82.186 | 2,805,498 |
| 2022-02-24 | 125.00 | 129.50 | 120.00 | 123.00 | 81.854 | 7,149,289 |
| 2022-02-23 | 117.50 | 127.50 | 117.50 | 127.00 | 84.515 | 4,419,680 |
| 2022-02-22 | 119.50 | 119.50 | 116.50 | 117.50 | 78.193 | 2,729,702 |
| 2022-02-21 | 117.00 | 121.50 | 116.00 | 120.50 | 80.190 | 2,762,720 |
| 2022-02-18 | 115.50 | 118.00 | 115.00 | 117.50 | 78.193 | 966,170 |
| 2022-02-17 | 115.50 | 116.50 | 115.00 | 116.00 | 77.195 | 1,002,177 |
| 2022-02-16 | 118.00 | 118.50 | 115.00 | 115.50 | 76.862 | 2,244,022 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 3.0900 TWD |
| 2025-06-26 | 3.0000 TWD |
| 2024-07-16 | 3.3000 TWD |
| 2023-07-13 | 3.8500 TWD |
| 2022-07-12 | 4.2000 TWD |
| 2021-08-09 | 3.5000 TWD |
| 2020-07-13 | 3.1000 TWD |
| 2019-07-15 | 3.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.