Hotron Precision Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	39.600	40.750	38.900	40.600	40.600	1,406,500
2023-08-08	41.900	41.900	39.500	39.500	39.500	2,440,649
2023-08-07	44.000	44.050	42.300	43.300	41.539	2,573,757
2023-08-04	43.300	45.300	42.500	43.550	41.779	7,658,843
2023-08-02	41.400	43.500	41.250	41.500	39.812	3,401,311
2023-08-01	41.850	44.000	40.600	42.000	40.292	4,792,981
2023-07-31	43.500	45.550	42.000	42.350	40.628	10,758,324
2023-07-28	38.800	41.550	38.200	41.550	39.860	7,348,685
2023-07-27	36.200	38.250	36.150	37.800	36.263	1,384,860
2023-07-26	35.950	36.300	35.400	35.600	34.152	395,050
2023-07-25	35.700	35.900	35.150	35.900	34.440	697,310
2023-07-24	37.350	37.350	34.200	35.150	33.720	1,589,023
2023-07-21	37.750	37.900	37.150	37.350	35.831	303,047
2023-07-20	37.500	38.100	37.150	38.050	36.502	418,879
2023-07-19	37.800	38.400	37.100	37.150	35.639	574,007
2023-07-18	38.900	39.050	37.650	37.700	36.167	807,360
2023-07-17	37.500	39.300	36.900	38.750	37.174	1,412,654
2023-07-14	37.750	37.800	37.250	37.400	35.879	452,033
2023-07-13	38.050	38.400	37.100	37.100	35.591	875,646
2023-07-12	39.700	39.700	38.000	38.000	36.454	751,451
2023-07-11	39.750	39.850	39.000	39.000	37.414	978,675
2023-07-10	38.650	39.150	38.050	38.800	37.222	658,457
2023-07-07	38.650	38.650	37.650	38.150	36.598	717,579
2023-07-06	39.500	39.700	38.650	38.650	37.078	989,519
2023-07-05	39.300	41.000	39.300	39.750	38.133	2,525,597
2023-07-04	40.100	40.800	39.250	39.350	37.750	1,897,564
2023-07-03	39.050	40.350	38.850	39.900	38.277	2,170,969
2023-06-30	38.950	39.500	38.600	38.600	37.030	538,461
2023-06-29	37.850	39.650	37.750	38.550	36.982	1,017,312
2023-06-28	38.000	38.100	37.300	37.500	35.975	343,118
2023-06-27	38.450	39.000	37.500	37.500	35.975	842,398
2023-06-26	40.050	40.350	38.200	39.000	37.414	1,784,757
2023-06-21	39.450	40.200	38.750	40.100	38.469	1,646,167
2023-06-20	38.600	40.850	38.600	39.500	37.893	2,277,556
2023-06-19	37.500	39.450	37.400	39.000	37.414	1,450,474
2023-06-16	38.900	38.900	37.500	37.500	35.975	1,186,128
2023-06-15	39.550	39.550	37.350	38.450	36.886	1,974,929
2023-06-14	37.300	40.200	36.900	39.550	37.941	4,516,170
2023-06-13	37.400	37.400	36.400	36.800	35.303	510,406
2023-06-12	37.400	37.500	36.500	36.800	35.303	675,783
2023-06-09	36.950	37.500	36.650	37.000	35.495	450,988
2023-06-08	37.350	37.350	36.250	36.350	34.872	296,894
2023-06-07	36.750	37.400	36.600	36.900	35.399	288,410
2023-06-06	37.200	37.550	36.700	36.750	35.255	421,270
2023-06-05	36.300	37.200	36.300	36.950	35.447	839,662
2023-06-02	35.600	36.300	35.250	36.000	34.536	687,304
2023-06-01	35.650	35.850	35.200	35.250	33.816	218,595
2023-05-31	35.250	35.700	34.850	35.450	34.008	323,665
2023-05-30	35.450	35.500	35.000	35.100	33.672	286,100
2023-05-29	35.350	35.950	35.350	35.450	34.008	359,471
2023-05-26	36.000	36.000	35.250	35.250	33.816	300,863
2023-05-25	36.400	36.400	35.700	35.800	34.344	140,550
2023-05-24	35.750	36.100	35.400	36.000	34.536	262,284
2023-05-23	35.900	36.200	35.700	35.750	34.296	247,656
2023-05-22	35.400	36.000	35.150	35.700	34.248	181,688
2023-05-19	36.000	36.400	35.350	35.350	33.912	305,961
2023-05-18	36.150	36.400	35.750	35.750	34.296	401,056
2023-05-17	34.900	35.900	34.900	35.800	34.344	360,795
2023-05-16	34.500	35.100	34.500	34.850	33.433	307,259
2023-05-15	34.000	34.300	33.800	34.300	32.905	267,047

← NewerPage 14 of 21 · 1,215 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.