Hotron Precision Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	37.350	37.450	37.000	37.100	34.722	212,323
2023-02-08	37.300	37.800	37.150	37.150	34.769	454,178
2023-02-07	36.900	37.300	36.750	37.000	34.628	320,044
2023-02-06	36.600	37.400	36.500	36.950	34.581	353,693
2023-02-03	36.850	37.300	36.500	36.500	34.160	499,452
2023-02-02	36.600	37.100	36.550	36.550	34.207	350,520
2023-02-01	35.900	36.800	35.750	36.550	34.207	743,587
2023-01-31	35.250	36.000	35.250	35.350	33.084	326,223
2023-01-30	34.500	35.600	34.450	35.250	32.991	370,790
2023-01-17	34.100	34.450	34.000	34.100	31.914	86,575
2023-01-16	34.600	34.700	34.000	34.000	31.821	175,626
2023-01-13	34.900	34.950	34.600	34.600	32.382	163,164
2023-01-12	35.150	35.600	34.900	34.900	32.663	195,458
2023-01-11	34.800	35.750	34.800	35.150	32.897	330,621
2023-01-10	35.200	35.200	34.800	34.800	32.569	124,588
2023-01-09	35.150	35.400	35.050	35.050	32.803	363,387
2023-01-06	34.200	34.750	33.500	34.750	32.523	135,140
2023-01-05	34.800	35.150	34.000	34.000	31.821	230,329
2023-01-04	33.900	34.500	33.900	34.250	32.055	211,747
2023-01-03	33.450	33.800	32.900	33.700	31.540	154,340
2022-12-30	33.150	34.000	33.000	33.400	31.259	182,658
2022-12-29	32.600	33.000	32.600	32.850	30.744	167,869
2022-12-28	33.900	34.000	33.300	33.300	31.166	250,241
2022-12-27	34.250	34.500	34.000	34.000	31.821	86,679
2022-12-26	34.800	34.800	34.000	34.250	32.055	81,295
2022-12-23	34.100	34.250	33.300	34.250	32.055	178,430
2022-12-22	34.500	34.500	34.100	34.100	31.914	175,424
2022-12-21	33.800	34.500	33.800	33.900	31.727	202,340
2022-12-20	35.100	35.400	33.750	33.800	31.633	406,623
2022-12-19	35.850	35.900	35.000	35.000	32.757	410,700
2022-12-16	35.650	36.400	35.650	35.850	33.552	417,859
2022-12-15	36.600	37.150	36.600	36.900	34.535	216,554
2022-12-14	37.200	37.200	36.650	36.850	34.488	264,114
2022-12-13	37.300	37.500	36.600	36.600	34.254	284,005
2022-12-12	36.400	37.050	36.200	36.900	34.535	722,324
2022-12-09	39.150	39.150	37.200	37.200	34.815	1,221,541
2022-12-08	38.300	38.500	37.750	38.000	35.564	451,898
2022-12-07	38.200	39.900	38.200	38.300	35.845	1,121,240
2022-12-06	40.450	40.500	38.100	38.100	35.658	1,291,504
2022-12-05	40.300	40.400	39.500	40.150	37.576	920,811
2022-12-02	40.550	41.000	39.900	40.000	37.436	1,668,136
2022-12-01	41.100	41.450	40.150	40.550	37.951	3,237,182
2022-11-30	39.950	41.800	39.100	41.000	38.372	6,894,273
2022-11-29	35.850	39.050	35.400	39.050	36.547	4,336,097
2022-11-28	35.650	36.000	35.000	35.500	33.225	669,370
2022-11-25	35.900	37.450	35.300	35.500	33.225	1,215,311
2022-11-24	35.550	36.000	35.450	35.600	33.318	210,522
2022-11-23	35.400	36.000	35.400	35.500	33.225	61,235
2022-11-22	35.850	36.150	35.250	35.350	33.084	145,788
2022-11-21	37.000	37.000	35.850	35.850	33.552	153,143
2022-11-18	37.500	37.800	36.050	36.350	34.020	371,001
2022-11-17	37.150	38.650	37.150	37.500	35.096	460,463
2022-11-16	37.150	37.700	36.750	36.750	34.394	295,722
2022-11-15	37.900	37.950	37.150	37.150	34.769	298,830
2022-11-14	35.750	38.100	35.750	37.500	35.096	377,975
2022-11-11	36.200	36.900	35.600	35.800	33.505	426,537
2022-11-10	36.100	36.350	35.600	35.700	33.412	124,626
2022-11-09	36.500	36.750	36.200	36.350	34.020	83,465
2022-11-08	36.300	36.550	35.750	36.000	33.692	250,273
2022-11-07	35.700	36.200	35.400	35.500	33.225	266,134

← NewerPage 16 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.