Hotron Precision Electronic Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	35.400	35.550	35.250	35.350	35.350	76,477
2023-11-03	35.500	35.800	35.150	35.150	35.150	237,621
2023-11-02	35.200	35.600	35.000	35.200	35.200	421,005
2023-11-01	34.800	35.050	34.650	34.750	34.750	158,163
2023-10-31	36.100	36.100	34.750	34.750	34.750	321,338
2023-10-30	35.300	36.000	35.300	35.700	35.700	182,570
2023-10-27	35.500	35.950	35.200	35.300	35.300	170,184
2023-10-26	35.800	36.100	35.200	35.200	35.200	286,686
2023-10-25	35.800	36.200	35.750	35.950	35.950	168,538
2023-10-24	35.150	35.900	35.150	35.600	35.600	383,124
2023-10-23	34.850	35.500	34.700	35.050	35.050	211,657
2023-10-20	35.100	35.100	34.000	34.850	34.850	368,299
2023-10-19	34.950	35.400	34.700	34.950	34.950	360,570
2023-10-18	35.900	36.000	34.900	34.900	34.900	622,510
2023-10-17	36.550	36.750	35.900	35.900	35.900	417,030
2023-10-16	37.000	37.100	36.400	36.550	36.550	300,477
2023-10-13	37.000	37.400	36.900	36.950	36.950	207,372
2023-10-12	37.000	37.100	36.350	37.100	37.100	387,592
2023-10-11	38.200	38.200	36.700	36.700	36.700	555,770
2023-10-06	38.000	38.200	37.700	37.750	37.750	212,870
2023-10-05	37.100	38.500	37.100	37.800	37.800	765,347
2023-10-04	37.700	37.700	36.850	37.050	37.050	389,210
2023-10-03	38.000	38.400	37.750	37.750	37.750	542,926
2023-10-02	37.600	38.100	37.350	38.000	38.000	561,302
2023-09-28	37.250	37.800	37.100	37.200	37.200	502,302
2023-09-27	37.300	37.750	37.000	37.200	37.200	398,326
2023-09-26	37.200	37.900	37.150	37.250	37.250	542,313
2023-09-25	37.000	38.750	37.000	37.200	37.200	845,704
2023-09-22	37.100	37.300	36.200	37.200	37.200	1,355,908
2023-09-21	38.900	38.900	37.500	37.500	37.500	2,461,005
2023-09-20	36.500	39.100	36.450	38.950	38.950	5,073,676
2023-09-19	36.500	36.700	35.800	35.850	35.850	349,895
2023-09-18	35.500	36.500	35.350	36.300	36.300	468,841
2023-09-15	36.350	36.500	35.550	35.650	35.650	264,790
2023-09-14	34.600	37.000	34.600	35.900	35.900	817,473
2023-09-13	35.150	35.800	35.150	35.350	35.350	209,248
2023-09-12	35.200	35.600	35.150	35.300	35.300	194,748
2023-09-11	35.950	35.950	35.100	35.200	35.200	432,362
2023-09-08	36.350	36.350	35.850	35.950	35.950	275,047
2023-09-07	36.000	36.650	36.000	36.350	36.350	279,640
2023-09-06	36.700	36.700	35.750	36.000	36.000	522,089
2023-09-05	36.200	36.600	36.000	36.600	36.600	303,345
2023-09-04	36.200	36.250	35.600	36.000	36.000	351,000
2023-09-01	36.400	36.850	36.150	36.200	36.200	471,000
2023-08-31	36.700	36.700	36.000	36.400	36.400	306,010
2023-08-30	35.650	36.400	35.500	36.250	36.250	443,000
2023-08-29	35.500	35.600	35.200	35.450	35.450	214,000
2023-08-28	35.550	36.000	35.300	35.300	35.300	416,760
2023-08-25	35.500	35.650	35.100	35.550	35.550	305,000
2023-08-24	36.000	36.150	35.400	35.500	35.500	464,000
2023-08-23	36.000	36.100	35.400	35.500	35.500	511,032
2023-08-22	36.400	36.400	35.450	35.600	35.600	573,007
2023-08-21	36.400	36.400	35.600	35.700	35.700	686,400
2023-08-18	36.950	37.800	36.100	36.100	36.100	1,063,276
2023-08-17	36.500	37.200	35.700	36.500	36.500	1,010,822
2023-08-16	37.000	37.100	36.200	36.600	36.600	724,328
2023-08-15	37.300	38.000	37.050	37.100	37.100	685,357
2023-08-14	39.750	40.000	37.050	37.050	37.050	1,981,400
2023-08-11	40.000	41.350	40.000	40.050	40.050	1,174,501
2023-08-10	40.000	41.400	39.750	40.300	40.300	1,498,300

← NewerPage 13 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-08	0.5150 TWD
2021-07-05	1.3764 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.