HTC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 65.000 | 65.800 | 64.200 | 64.400 | 64.400 | 27,317,743 |
| 2022-02-15 | 64.400 | 65.400 | 62.700 | 63.000 | 63.000 | 23,985,570 |
| 2022-02-14 | 63.600 | 65.600 | 63.600 | 63.900 | 63.900 | 27,579,565 |
| 2022-02-11 | 67.000 | 68.300 | 66.900 | 68.300 | 68.300 | 18,697,177 |
| 2022-02-10 | 68.600 | 69.000 | 67.200 | 67.700 | 67.700 | 27,894,184 |
| 2022-02-09 | 66.400 | 70.700 | 66.400 | 67.900 | 67.900 | 51,916,320 |
| 2022-02-08 | 65.700 | 67.500 | 65.600 | 66.900 | 66.900 | 37,415,511 |
| 2022-02-07 | 62.100 | 67.000 | 60.500 | 67.000 | 67.000 | 56,420,639 |
| 2022-01-26 | 62.200 | 64.500 | 62.200 | 63.800 | 63.800 | 43,296,178 |
| 2022-01-25 | 66.300 | 67.400 | 62.500 | 62.600 | 62.600 | 66,768,115 |
| 2022-01-24 | 68.900 | 69.900 | 66.500 | 67.000 | 67.000 | 39,905,866 |
| 2022-01-21 | 68.900 | 71.400 | 67.500 | 69.100 | 69.100 | 58,260,511 |
| 2022-01-20 | 69.800 | 70.100 | 67.600 | 69.200 | 69.200 | 34,013,468 |
| 2022-01-19 | 69.000 | 70.500 | 68.500 | 69.900 | 69.900 | 27,751,189 |
| 2022-01-18 | 70.400 | 71.500 | 70.100 | 70.500 | 70.500 | 27,560,338 |
| 2022-01-17 | 71.600 | 72.700 | 69.800 | 70.600 | 70.600 | 51,730,884 |
| 2022-01-14 | 70.200 | 70.400 | 66.200 | 69.000 | 69.000 | 67,330,602 |
| 2022-01-13 | 72.000 | 72.800 | 70.000 | 71.000 | 71.000 | 48,553,458 |
| 2022-01-12 | 73.400 | 74.400 | 70.500 | 72.000 | 72.000 | 53,537,056 |
| 2022-01-11 | 78.500 | 78.900 | 71.800 | 72.300 | 72.300 | 76,667,945 |
| 2022-01-10 | 76.900 | 79.700 | 76.000 | 79.600 | 79.600 | 36,140,939 |
| 2022-01-07 | 82.300 | 83.200 | 78.000 | 78.000 | 78.000 | 57,832,616 |
| 2022-01-06 | 79.000 | 82.700 | 79.000 | 82.000 | 82.000 | 41,860,084 |
| 2022-01-05 | 84.700 | 85.200 | 81.300 | 81.600 | 81.600 | 43,839,823 |
| 2022-01-04 | 86.600 | 88.400 | 84.500 | 84.600 | 84.600 | 73,975,383 |
| 2022-01-03 | 85.100 | 87.500 | 83.800 | 86.000 | 86.000 | 57,887,145 |
| 2021-12-30 | 85.000 | 85.400 | 83.900 | 84.800 | 84.800 | 30,485,216 |
| 2021-12-29 | 83.500 | 85.800 | 82.200 | 85.800 | 85.800 | 45,714,358 |
| 2021-12-28 | 86.500 | 86.900 | 83.000 | 83.000 | 83.000 | 51,720,486 |
| 2021-12-27 | 87.100 | 87.700 | 85.600 | 85.600 | 85.600 | 40,911,373 |
| 2021-12-24 | 88.200 | 89.500 | 86.100 | 86.400 | 86.400 | 115,279,602 |
| 2021-12-23 | 85.400 | 87.800 | 84.700 | 87.100 | 87.100 | 93,335,405 |
| 2021-12-22 | 84.800 | 87.800 | 83.800 | 83.800 | 83.800 | 115,313,935 |
| 2021-12-21 | 85.400 | 85.600 | 82.600 | 83.000 | 83.000 | 60,589,574 |
| 2021-12-20 | 80.400 | 86.300 | 80.100 | 84.900 | 84.900 | 77,274,105 |
| 2021-12-17 | 81.900 | 82.800 | 79.500 | 80.800 | 80.800 | 60,725,404 |
| 2021-12-16 | 82.000 | 83.300 | 80.700 | 83.300 | 83.300 | 71,691,314 |
| 2021-12-15 | 76.000 | 80.100 | 75.300 | 80.100 | 80.100 | 56,838,901 |
| 2021-12-14 | 79.800 | 79.800 | 75.300 | 75.700 | 75.700 | 54,538,815 |
| 2021-12-13 | 81.200 | 82.300 | 80.100 | 80.100 | 80.100 | 33,764,268 |
| 2021-12-10 | 81.500 | 82.700 | 80.100 | 80.700 | 80.700 | 49,152,394 |
| 2021-12-09 | 82.100 | 84.600 | 80.100 | 81.300 | 81.300 | 84,382,888 |
| 2021-12-08 | 86.000 | 86.800 | 81.100 | 81.300 | 81.300 | 79,074,989 |
| 2021-12-07 | 86.200 | 88.800 | 84.000 | 84.000 | 84.000 | 124,937,949 |
| 2021-12-06 | 84.600 | 86.600 | 83.800 | 86.100 | 86.100 | 83,599,608 |
| 2021-12-03 | 81.900 | 87.900 | 81.200 | 85.200 | 85.200 | 139,295,317 |
| 2021-12-02 | 82.600 | 84.400 | 80.100 | 80.200 | 80.200 | 86,021,033 |
| 2021-12-01 | 76.800 | 83.400 | 75.600 | 83.400 | 83.400 | 84,387,916 |
| 2021-11-30 | 80.500 | 82.500 | 77.500 | 77.500 | 77.500 | 85,658,325 |
| 2021-11-29 | 75.900 | 78.000 | 72.300 | 78.000 | 78.000 | 79,994,189 |
| 2021-11-26 | 80.800 | 82.200 | 75.500 | 77.800 | 77.800 | 96,497,623 |
| 2021-11-25 | 80.900 | 84.800 | 80.300 | 81.000 | 81.000 | 112,185,216 |
| 2021-11-24 | 79.600 | 81.000 | 78.100 | 79.400 | 79.400 | 64,688,876 |
| 2021-11-23 | 85.000 | 85.500 | 78.100 | 78.400 | 78.400 | 113,495,206 |
| 2021-11-22 | 87.800 | 89.300 | 86.700 | 86.700 | 86.700 | 64,432,871 |
| 2021-11-19 | 86.400 | 91.800 | 86.300 | 87.600 | 87.600 | 160,088,230 |
| 2021-11-18 | 86.500 | 88.500 | 85.000 | 86.100 | 86.100 | 84,456,509 |
| 2021-11-17 | 83.500 | 89.800 | 81.500 | 87.500 | 87.500 | 146,183,174 |
| 2021-11-16 | 90.900 | 91.900 | 81.900 | 82.100 | 82.100 | 138,308,865 |
| 2021-11-15 | 94.700 | 97.300 | 87.100 | 90.900 | 90.900 | 233,883,841 |
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.