Hotron Precision Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	35.800	35.800	34.700	35.200	32.944	208,026
2022-11-03	35.700	35.850	35.400	35.400	33.131	162,912
2022-11-02	34.800	36.100	34.500	35.850	33.552	322,699
2022-11-01	34.400	34.900	34.000	34.800	32.569	550,062
2022-10-31	33.800	34.600	33.750	34.050	31.867	134,084
2022-10-28	33.450	34.350	33.250	33.800	31.633	256,660
2022-10-27	32.700	34.050	32.700	33.850	31.680	303,505
2022-10-26	33.300	33.950	32.700	33.400	31.259	372,691
2022-10-25	35.400	35.500	32.850	33.050	30.932	1,651,243
2022-10-24	33.400	35.000	33.400	35.000	32.757	816,247
2022-10-21	33.250	33.250	31.600	31.850	29.808	254,151
2022-10-20	33.100	33.300	31.500	32.200	30.136	233,327
2022-10-19	34.000	34.100	33.050	33.050	30.932	160,484
2022-10-18	34.050	34.750	33.550	33.550	31.399	189,090
2022-10-17	33.100	34.000	32.700	33.950	31.774	152,032
2022-10-14	33.150	34.600	32.650	34.050	31.867	426,536
2022-10-13	34.450	34.600	31.400	31.500	29.481	811,898
2022-10-12	34.900	35.200	34.400	34.700	32.476	149,076
2022-10-11	36.500	36.500	35.000	35.000	32.757	355,815
2022-10-07	37.150	37.950	36.500	36.900	34.535	215,379
2022-10-06	37.450	37.850	37.300	37.500	35.096	130,917
2022-10-05	37.700	38.350	37.500	37.500	35.096	179,482
2022-10-04	38.000	38.000	36.850	37.550	35.143	257,969
2022-10-03	35.900	37.600	35.800	37.150	34.769	253,493
2022-09-30	35.700	37.000	35.000	36.250	33.926	515,271
2022-09-29	36.400	37.350	36.200	36.700	34.348	282,345
2022-09-28	38.650	38.950	35.950	35.950	33.646	682,230
2022-09-27	37.800	39.000	37.400	38.900	36.407	338,694
2022-09-26	39.900	39.900	37.650	37.800	35.377	756,228
2022-09-23	40.800	41.200	39.800	40.100	37.530	391,695
2022-09-22	40.150	40.800	39.650	40.800	38.185	275,559
2022-09-21	40.550	40.750	40.100	40.150	37.576	194,627
2022-09-20	41.300	41.300	40.450	40.550	37.951	177,371
2022-09-19	41.600	41.600	40.250	40.250	37.670	599,805
2022-09-16	41.950	42.000	41.500	41.600	38.934	311,468
2022-09-15	42.100	42.500	41.700	41.700	39.027	311,457
2022-09-14	41.900	42.300	41.500	42.000	39.308	236,997
2022-09-13	42.600	42.850	42.300	42.550	39.823	219,818
2022-09-12	43.500	43.550	41.900	42.100	39.401	558,508
2022-09-08	44.500	44.500	43.500	43.500	40.712	213,269
2022-09-07	43.400	43.500	43.000	43.100	40.337	183,164
2022-09-06	44.300	45.350	43.700	43.700	40.899	370,591
2022-09-05	46.300	46.500	44.750	44.950	42.069	373,651
2022-09-02	46.050	46.500	45.850	46.300	43.332	237,552
2022-09-01	48.000	48.000	46.250	46.250	43.285	440,472
2022-08-31	48.400	48.550	47.800	47.950	44.876	484,604
2022-08-30	46.750	48.400	46.750	48.100	45.017	441,413
2022-08-29	46.000	47.150	45.650	46.750	43.753	487,091
2022-08-26	47.600	48.250	47.450	47.450	44.409	559,565
2022-08-25	47.200	47.750	47.100	47.150	44.128	380,081
2022-08-24	47.350	47.800	47.100	47.100	44.081	311,728
2022-08-23	46.800	47.500	46.050	47.300	44.268	426,852
2022-08-22	46.500	47.150	46.000	46.750	43.753	177,371
2022-08-19	47.300	47.500	46.200	46.300	43.332	600,793
2022-08-18	46.000	47.200	45.400	46.850	43.847	720,088
2022-08-17	44.950	48.300	44.700	46.000	43.051	1,903,798
2022-08-16	44.900	45.450	44.250	44.250	41.414	547,112
2022-08-15	43.000	44.900	43.000	44.400	41.554	1,010,383
2022-08-12	41.850	43.100	41.500	42.800	40.057	478,429
2022-08-11	42.450	43.700	41.400	41.500	38.840	1,203,042

← NewerPage 17 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.