HTC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 46.000 | 47.400 | 45.900 | 47.200 | 47.200 | 10,639,324 |
| 2022-05-16 | 46.650 | 46.750 | 45.250 | 45.700 | 45.700 | 8,045,403 |
| 2022-05-13 | 45.800 | 46.300 | 45.350 | 45.900 | 45.900 | 8,863,148 |
| 2022-05-12 | 45.500 | 46.400 | 44.800 | 44.950 | 44.950 | 11,073,015 |
| 2022-05-11 | 46.100 | 46.450 | 44.450 | 46.150 | 46.150 | 15,463,426 |
| 2022-05-10 | 44.550 | 46.700 | 44.450 | 46.450 | 46.450 | 14,978,019 |
| 2022-05-09 | 48.150 | 48.550 | 45.550 | 45.650 | 45.650 | 20,969,983 |
| 2022-05-06 | 49.300 | 50.200 | 49.150 | 49.950 | 49.950 | 9,503,379 |
| 2022-05-05 | 50.400 | 51.400 | 49.900 | 51.000 | 51.000 | 14,517,211 |
| 2022-05-04 | 48.550 | 49.500 | 48.250 | 49.300 | 49.300 | 11,121,550 |
| 2022-05-03 | 47.650 | 48.700 | 47.350 | 48.450 | 48.450 | 13,001,422 |
| 2022-04-29 | 50.100 | 52.500 | 47.550 | 47.600 | 47.600 | 37,993,708 |
| 2022-04-28 | 49.400 | 49.550 | 47.800 | 48.600 | 48.600 | 11,539,011 |
| 2022-04-27 | 48.200 | 49.000 | 46.900 | 48.600 | 48.600 | 17,229,830 |
| 2022-04-26 | 49.800 | 50.000 | 49.000 | 49.800 | 49.800 | 12,466,111 |
| 2022-04-25 | 48.150 | 49.800 | 48.150 | 48.750 | 48.750 | 15,618,631 |
| 2022-04-22 | 52.200 | 52.200 | 50.700 | 51.100 | 51.100 | 15,228,799 |
| 2022-04-21 | 53.500 | 53.600 | 51.500 | 53.000 | 53.000 | 13,124,119 |
| 2022-04-20 | 53.800 | 54.200 | 52.900 | 53.100 | 53.100 | 9,648,631 |
| 2022-04-19 | 53.900 | 54.700 | 53.100 | 53.200 | 53.200 | 6,964,509 |
| 2022-04-18 | 54.200 | 54.900 | 52.900 | 53.200 | 53.200 | 8,501,132 |
| 2022-04-15 | 55.500 | 55.700 | 54.000 | 54.200 | 54.200 | 10,250,714 |
| 2022-04-14 | 57.500 | 57.500 | 56.000 | 56.100 | 56.100 | 8,215,028 |
| 2022-04-13 | 55.100 | 57.400 | 55.000 | 56.600 | 56.600 | 14,173,195 |
| 2022-04-12 | 53.500 | 55.800 | 53.500 | 54.000 | 54.000 | 9,524,438 |
| 2022-04-11 | 57.200 | 57.300 | 54.000 | 54.000 | 54.000 | 13,910,293 |
| 2022-04-08 | 56.400 | 57.300 | 56.000 | 56.700 | 56.700 | 7,378,381 |
| 2022-04-07 | 58.300 | 59.100 | 55.700 | 55.700 | 55.700 | 14,762,944 |
| 2022-04-06 | 59.900 | 59.900 | 58.500 | 58.800 | 58.800 | 8,015,413 |
| 2022-04-01 | 58.600 | 60.000 | 58.100 | 60.000 | 60.000 | 8,262,324 |
| 2022-03-31 | 60.900 | 61.500 | 59.000 | 59.200 | 59.200 | 10,695,987 |
| 2022-03-30 | 60.900 | 61.800 | 60.300 | 60.300 | 60.300 | 14,815,785 |
| 2022-03-29 | 59.700 | 60.300 | 59.500 | 59.800 | 59.800 | 9,669,613 |
| 2022-03-28 | 58.500 | 59.700 | 58.000 | 59.700 | 59.700 | 9,989,803 |
| 2022-03-25 | 62.100 | 62.100 | 59.100 | 59.300 | 59.300 | 22,521,298 |
| 2022-03-24 | 59.300 | 62.200 | 59.000 | 61.800 | 61.800 | 21,968,607 |
| 2022-03-23 | 60.100 | 60.600 | 59.300 | 59.700 | 59.700 | 16,735,513 |
| 2022-03-22 | 58.300 | 59.400 | 57.900 | 59.300 | 59.300 | 11,771,822 |
| 2022-03-21 | 61.100 | 61.800 | 58.400 | 58.500 | 58.500 | 24,249,911 |
| 2022-03-18 | 58.600 | 59.400 | 57.900 | 58.500 | 58.500 | 16,615,997 |
| 2022-03-17 | 58.000 | 59.000 | 57.500 | 58.600 | 58.600 | 21,997,758 |
| 2022-03-16 | 56.800 | 57.100 | 55.100 | 56.200 | 56.200 | 26,515,971 |
| 2022-03-15 | 57.500 | 57.600 | 55.500 | 55.600 | 55.600 | 21,372,543 |
| 2022-03-14 | 57.800 | 58.600 | 57.200 | 57.700 | 57.700 | 15,886,605 |
| 2022-03-11 | 57.600 | 58.300 | 56.300 | 57.800 | 57.800 | 21,335,904 |
| 2022-03-10 | 58.200 | 59.500 | 57.100 | 58.100 | 58.100 | 30,003,443 |
| 2022-03-09 | 58.000 | 58.500 | 55.400 | 56.100 | 56.100 | 35,499,682 |
| 2022-03-08 | 58.000 | 61.200 | 56.800 | 56.800 | 56.800 | 39,505,133 |
| 2022-03-07 | 63.900 | 63.900 | 59.700 | 60.100 | 60.100 | 34,058,505 |
| 2022-03-04 | 64.300 | 66.800 | 63.600 | 64.300 | 64.300 | 41,058,518 |
| 2022-03-03 | 67.900 | 70.200 | 65.400 | 65.400 | 65.400 | 101,859,475 |
| 2022-03-02 | 60.600 | 66.900 | 60.300 | 66.900 | 66.900 | 63,061,681 |
| 2022-03-01 | 58.900 | 60.900 | 58.800 | 60.900 | 60.900 | 19,592,946 |
| 2022-02-25 | 60.000 | 60.300 | 57.600 | 57.900 | 57.900 | 27,222,269 |
| 2022-02-24 | 61.000 | 61.000 | 57.300 | 57.700 | 57.700 | 43,071,783 |
| 2022-02-23 | 62.000 | 62.600 | 61.600 | 62.100 | 62.100 | 11,144,232 |
| 2022-02-22 | 64.100 | 64.800 | 61.200 | 61.500 | 61.500 | 25,584,321 |
| 2022-02-21 | 65.300 | 65.300 | 64.200 | 64.400 | 64.400 | 11,948,939 |
| 2022-02-18 | 64.500 | 65.800 | 63.900 | 65.800 | 65.800 | 17,662,664 |
| 2022-02-17 | 65.000 | 65.700 | 64.400 | 65.200 | 65.200 | 19,050,201 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-19 | 0.3800 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.