Hotai Finance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 92.800 | 92.800 | 91.100 | 91.100 | 80.644 | 302,536 |
| 2024-10-29 | 92.000 | 92.000 | 91.000 | 91.700 | 81.176 | 599,975 |
| 2024-10-28 | 92.700 | 92.700 | 91.800 | 92.000 | 81.441 | 294,639 |
| 2024-10-25 | 92.500 | 92.600 | 92.000 | 92.400 | 81.795 | 135,599 |
| 2024-10-24 | 92.900 | 92.900 | 91.700 | 92.000 | 81.441 | 506,204 |
| 2024-10-23 | 93.400 | 93.800 | 92.400 | 92.500 | 81.884 | 558,095 |
| 2024-10-22 | 94.400 | 94.400 | 93.000 | 93.400 | 82.680 | 539,056 |
| 2024-10-21 | 95.200 | 95.200 | 93.800 | 93.900 | 83.123 | 284,146 |
| 2024-10-18 | 93.800 | 94.700 | 93.700 | 94.300 | 83.477 | 356,664 |
| 2024-10-17 | 93.700 | 94.300 | 93.300 | 93.600 | 82.858 | 228,042 |
| 2024-10-16 | 94.000 | 94.000 | 93.300 | 93.600 | 82.858 | 373,687 |
| 2024-10-15 | 96.000 | 96.000 | 93.700 | 93.700 | 82.946 | 697,506 |
| 2024-10-14 | 94.000 | 94.700 | 93.600 | 94.300 | 83.477 | 279,160 |
| 2024-10-11 | 94.700 | 95.400 | 93.000 | 94.400 | 83.566 | 585,479 |
| 2024-10-09 | 97.300 | 97.300 | 96.000 | 96.000 | 84.982 | 214,988 |
| 2024-10-08 | 97.900 | 98.400 | 96.600 | 97.000 | 85.867 | 378,340 |
| 2024-10-07 | 98.500 | 99.000 | 97.600 | 98.500 | 87.195 | 377,045 |
| 2024-10-04 | 98.100 | 98.300 | 97.400 | 98.000 | 86.753 | 212,767 |
| 2024-10-01 | 99.000 | 99.000 | 97.700 | 98.500 | 87.195 | 203,126 |
| 2024-09-30 | 100.00 | 100.50 | 98.700 | 98.800 | 87.461 | 423,320 |
| 2024-09-27 | 98.500 | 100.50 | 98.500 | 100.00 | 88.523 | 1,208,889 |
| 2024-09-26 | 98.300 | 98.500 | 97.800 | 98.100 | 86.841 | 245,526 |
| 2024-09-25 | 96.700 | 98.800 | 96.700 | 97.800 | 86.576 | 402,802 |
| 2024-09-24 | 98.000 | 98.000 | 96.500 | 96.600 | 85.513 | 169,115 |
| 2024-09-23 | 97.100 | 98.600 | 97.100 | 97.700 | 86.487 | 432,910 |
| 2024-09-20 | 97.000 | 97.900 | 96.600 | 96.900 | 85.779 | 731,003 |
| 2024-09-19 | 98.000 | 98.000 | 96.200 | 96.600 | 85.513 | 317,888 |
| 2024-09-18 | 95.800 | 98.200 | 95.700 | 97.200 | 86.044 | 356,985 |
| 2024-09-16 | 94.500 | 95.800 | 94.100 | 95.800 | 84.805 | 255,271 |
| 2024-09-13 | 92.500 | 94.300 | 92.500 | 94.300 | 83.477 | 179,441 |
| 2024-09-12 | 92.000 | 93.300 | 91.400 | 92.600 | 81.972 | 407,566 |
| 2024-09-11 | 93.600 | 93.600 | 91.100 | 91.600 | 81.087 | 714,840 |
| 2024-09-10 | 95.600 | 95.600 | 92.700 | 92.900 | 82.238 | 839,469 |
| 2024-09-09 | 94.500 | 96.000 | 94.200 | 95.800 | 84.805 | 497,593 |
| 2024-09-06 | 95.200 | 97.000 | 94.700 | 96.200 | 85.159 | 331,639 |
| 2024-09-05 | 95.400 | 97.000 | 95.400 | 95.500 | 84.539 | 322,827 |
| 2024-09-04 | 96.600 | 97.000 | 93.400 | 95.700 | 84.717 | 808,743 |
| 2024-09-03 | 98.000 | 98.200 | 97.600 | 98.000 | 86.753 | 250,408 |
| 2024-09-02 | 99.000 | 99.000 | 98.000 | 98.000 | 86.753 | 191,713 |
| 2024-08-30 | 97.900 | 99.000 | 97.700 | 99.000 | 87.638 | 260,106 |
| 2024-08-29 | 97.600 | 98.000 | 97.200 | 97.800 | 86.576 | 326,891 |
| 2024-08-28 | 98.500 | 98.700 | 97.800 | 98.500 | 87.195 | 264,513 |
| 2024-08-27 | 98.600 | 98.600 | 97.600 | 98.500 | 87.195 | 209,596 |
| 2024-08-26 | 97.600 | 99.200 | 97.600 | 98.800 | 87.461 | 537,091 |
| 2024-08-23 | 97.000 | 97.000 | 95.400 | 96.700 | 85.602 | 382,933 |
| 2024-08-22 | 97.900 | 97.900 | 96.700 | 97.000 | 85.867 | 532,089 |
| 2024-08-21 | 97.000 | 98.000 | 96.400 | 98.000 | 86.753 | 420,023 |
| 2024-08-20 | 97.400 | 97.800 | 96.600 | 96.600 | 85.513 | 405,291 |
| 2024-08-19 | 98.700 | 98.700 | 97.200 | 97.200 | 86.044 | 602,056 |
| 2024-08-16 | 98.900 | 99.400 | 98.000 | 98.800 | 87.461 | 632,939 |
| 2024-08-15 | 100.00 | 100.50 | 98.200 | 98.500 | 87.195 | 531,531 |
| 2024-08-14 | 99.000 | 101.00 | 98.800 | 100.00 | 88.523 | 508,438 |
| 2024-08-13 | 99.000 | 99.000 | 98.100 | 98.500 | 87.195 | 450,742 |
| 2024-08-12 | 96.200 | 99.700 | 96.200 | 98.800 | 87.461 | 416,120 |
| 2024-08-09 | 98.400 | 99.700 | 97.300 | 98.200 | 86.930 | 633,565 |
| 2024-08-08 | 96.100 | 98.700 | 96.100 | 98.000 | 86.753 | 451,500 |
| 2024-08-07 | 96.000 | 98.500 | 95.900 | 98.200 | 86.930 | 383,688 |
| 2024-08-06 | 95.400 | 96.600 | 92.200 | 96.000 | 84.982 | 883,384 |
| 2024-08-05 | 100.00 | 100.50 | 95.000 | 95.000 | 84.097 | 1,655,069 |
| 2024-08-02 | 102.00 | 102.50 | 101.50 | 101.50 | 89.851 | 438,749 |
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.