HTC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 88.100 | 90.900 | 83.000 | 90.900 | 90.900 | 178,961,480 |
| 2021-11-11 | 85.000 | 90.000 | 80.700 | 82.700 | 82.700 | 36,696,188 |
| 2021-11-10 | 81.400 | 89.600 | 81.400 | 89.600 | 89.600 | 19,005,540 |
| 2021-11-09 | 77.900 | 84.500 | 77.800 | 81.500 | 81.500 | 23,094,813 |
| 2021-11-08 | 69.700 | 77.000 | 69.700 | 77.000 | 77.000 | 19,003,171 |
| 2021-11-05 | 67.000 | 70.000 | 65.300 | 70.000 | 70.000 | 12,212,094 |
| 2021-11-04 | 72.100 | 73.800 | 67.000 | 67.000 | 67.000 | 15,057,177 |
| 2021-11-03 | 68.000 | 71.200 | 63.900 | 71.200 | 71.200 | 30,402,133 |
| 2021-11-02 | 74.800 | 74.800 | 66.200 | 68.200 | 68.200 | 30,288,666 |
| 2021-11-01 | 68.000 | 72.100 | 68.000 | 72.100 | 72.100 | 26,873,886 |
| 2021-10-29 | 59.100 | 65.600 | 59.100 | 65.600 | 65.600 | 20,853,589 |
| 2021-10-28 | 59.700 | 60.500 | 58.000 | 59.700 | 59.700 | 29,306,204 |
| 2021-10-27 | 59.500 | 62.500 | 58.300 | 60.000 | 60.000 | 57,280,900 |
| 2021-10-26 | 52.500 | 58.300 | 52.300 | 58.300 | 58.300 | 45,798,927 |
| 2021-10-25 | 52.000 | 54.500 | 51.100 | 53.000 | 53.000 | 154,989,679 |
| 2021-10-22 | 51.000 | 53.000 | 50.300 | 52.500 | 52.500 | 253,541,589 |
| 2021-10-21 | 46.300 | 48.250 | 46.000 | 48.250 | 48.250 | 141,590,390 |
| 2021-10-20 | 39.650 | 43.900 | 39.550 | 43.900 | 43.900 | 41,921,569 |
| 2021-10-19 | 39.000 | 41.000 | 37.600 | 39.950 | 39.950 | 46,284,744 |
| 2021-10-18 | 35.750 | 38.400 | 35.750 | 38.400 | 38.400 | 23,526,926 |
| 2021-10-15 | 34.750 | 35.550 | 34.500 | 34.950 | 34.950 | 5,531,201 |
| 2021-10-14 | 34.350 | 34.600 | 33.900 | 34.050 | 34.050 | 2,940,560 |
← NewerPage 21 of 21 · 1,222 trading days
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.