Hotron Precision Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	34.600	34.600	33.450	34.150	32.761	830,623
2023-05-11	36.800	36.800	35.000	35.000	33.576	889,420
2023-05-10	36.400	36.500	36.000	36.500	35.015	248,326
2023-05-09	37.600	37.950	36.300	36.300	34.824	761,685
2023-05-08	37.650	37.700	37.100	37.450	35.927	242,149
2023-05-05	37.650	37.650	36.950	37.050	35.543	386,642
2023-05-04	38.300	38.350	37.550	37.550	36.023	362,560
2023-05-03	38.200	39.150	37.850	38.050	36.502	626,265
2023-05-02	37.750	38.800	37.750	38.200	36.646	701,688
2023-04-28	37.200	37.900	37.000	37.750	36.215	495,605
2023-04-27	36.500	36.850	36.100	36.600	35.111	303,860
2023-04-26	35.850	36.350	35.450	36.100	34.632	411,206
2023-04-25	37.400	37.550	36.000	36.200	34.728	671,676
2023-04-24	37.050	37.600	36.850	37.250	35.735	586,080
2023-04-21	38.150	38.800	37.000	37.000	35.495	2,061,012
2023-04-20	40.600	41.150	38.350	38.350	36.790	5,958,349
2023-04-19	37.700	40.600	37.400	40.600	38.949	5,686,088
2023-04-18	37.500	37.750	36.800	36.950	35.447	711,652
2023-04-17	36.000	37.200	36.000	37.200	35.687	733,994
2023-04-14	36.200	36.300	35.800	35.900	34.440	411,926
2023-04-13	36.150	36.600	35.700	36.000	34.536	493,674
2023-04-12	35.350	36.200	34.900	36.150	34.680	794,149
2023-04-11	35.100	35.450	35.000	35.000	33.576	340,268
2023-04-10	35.750	35.750	35.150	35.200	33.768	378,020
2023-04-07	34.700	35.200	34.700	35.100	33.672	315,968
2023-04-06	34.900	35.050	34.700	34.700	33.289	304,264
2023-03-31	34.850	34.850	34.700	34.700	33.289	165,184
2023-03-30	34.600	34.900	34.550	34.650	33.241	351,315
2023-03-29	35.000	35.050	34.600	34.600	33.193	368,066
2023-03-28	36.200	36.300	34.950	34.950	33.528	845,219
2023-03-27	36.400	36.850	36.200	36.200	34.728	367,818
2023-03-24	36.350	36.500	36.150	36.400	34.920	460,445
2023-03-23	37.000	37.200	36.100	36.400	34.920	1,860,220
2023-03-22	37.350	37.800	37.100	37.100	35.591	451,683
2023-03-21	37.050	38.150	37.000	37.250	35.735	561,320
2023-03-20	36.800	37.400	36.650	36.900	35.399	217,660
2023-03-17	36.550	37.000	36.400	36.800	35.303	301,317
2023-03-16	37.200	37.500	35.800	36.200	34.728	469,055
2023-03-15	37.050	37.800	37.050	37.200	35.687	354,783
2023-03-14	37.300	37.300	36.700	36.850	35.351	284,915
2023-03-13	37.750	37.750	36.100	36.900	35.399	825,238
2023-03-10	39.400	39.400	37.800	37.900	36.359	1,121,084
2023-03-09	40.250	40.400	39.000	39.800	38.181	1,861,823
2023-03-08	38.600	39.900	38.600	39.750	38.133	1,812,006
2023-03-07	37.850	38.750	37.850	38.550	36.982	528,602
2023-03-06	37.050	38.200	37.050	37.900	36.359	364,702
2023-03-03	37.500	37.500	37.000	37.000	35.495	262,656
2023-03-02	38.000	38.000	37.050	37.050	35.543	365,658
2023-03-01	37.800	38.000	37.500	37.500	35.975	360,026
2023-02-24	38.900	38.900	37.800	37.800	36.263	576,853
2023-02-23	38.750	39.250	38.750	39.000	36.500	388,648
2023-02-22	39.150	39.500	38.550	38.750	36.266	416,034
2023-02-21	39.700	39.900	39.100	39.100	36.594	581,749
2023-02-20	38.400	39.750	38.250	39.400	36.874	936,492
2023-02-17	37.850	38.500	37.800	38.450	35.985	289,359
2023-02-16	38.000	38.350	37.500	37.900	35.471	498,331
2023-02-15	37.500	39.750	37.350	38.000	35.564	1,127,577
2023-02-14	37.000	37.700	37.000	37.500	35.096	333,222
2023-02-13	36.900	37.350	36.750	36.800	34.441	265,511
2023-02-10	37.500	37.650	36.800	36.950	34.581	556,769

← NewerPage 15 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.