Hotron Precision Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	40.250	41.200	40.250	40.750	38.138	393,845
2022-08-09	41.000	41.000	40.100	40.250	37.670	236,495
2022-08-08	40.200	40.850	39.800	40.800	38.185	181,594
2022-08-05	40.000	41.250	40.000	40.200	37.623	334,682
2022-08-04	40.300	40.700	39.450	39.850	37.296	347,577
2022-08-03	40.700	41.550	40.200	40.200	37.623	273,447
2022-08-02	42.200	42.200	40.500	40.800	38.185	484,604
2022-08-01	42.200	42.750	41.450	42.450	39.729	307,234
2022-07-29	42.600	42.600	42.100	42.150	39.448	151,335
2022-07-28	43.600	43.600	41.800	41.800	39.121	274,504
2022-07-27	42.150	42.950	41.800	42.800	40.057	225,217
2022-07-26	44.200	44.200	42.150	42.150	39.448	258,908
2022-07-25	44.400	44.400	43.600	43.600	40.805	200,161
2022-07-22	46.200	46.200	44.000	44.200	41.367	461,956
2022-07-21	43.950	45.300	42.900	45.000	42.116	583,921
2022-07-20	44.050	44.250	42.900	42.900	40.150	294,616
2022-07-19	43.900	44.000	43.350	43.500	40.712	201,655
2022-07-18	43.800	44.200	43.500	43.900	41.086	276,617
2022-07-15	43.000	43.250	41.950	43.000	40.244	332,572
2022-07-14	42.150	43.350	41.600	43.000	40.244	270,333
2022-07-13	41.000	42.500	40.500	42.300	39.589	553,021
2022-07-12	41.800	41.800	39.400	40.000	37.436	580,680
2022-07-11	43.000	43.400	42.100	42.100	39.401	333,628
2022-07-08	42.800	43.900	42.100	43.200	40.431	428,700
2022-07-07	40.800	42.800	40.350	42.800	40.057	462,562
2022-07-06	42.500	42.550	40.250	40.350	37.764	556,397
2022-07-05	43.150	43.500	41.350	42.250	39.542	496,262
2022-07-04	41.700	42.950	41.600	42.350	39.635	448,623
2022-07-01	42.500	43.800	41.500	41.600	38.934	1,047,441
2022-06-30	45.700	45.750	43.000	43.000	40.244	716,876
2022-06-29	45.850	46.300	45.300	45.800	42.864	269,224
2022-06-28	47.800	47.800	45.850	45.850	42.911	423,708
2022-06-27	46.500	47.800	46.500	47.800	44.736	258,702
2022-06-24	46.500	47.350	45.750	45.850	42.911	309,413
2022-06-23	46.800	47.400	45.250	45.650	42.724	526,835
2022-06-22	48.200	48.400	46.550	46.550	43.566	571,240
2022-06-21	46.000	48.250	45.600	48.000	44.923	651,559
2022-06-20	49.800	49.800	45.500	45.700	42.771	1,441,355
2022-06-17	48.600	49.900	48.200	49.900	46.701	775,049
2022-06-16	51.500	52.200	49.300	49.300	46.140	897,465
2022-06-15	51.900	52.400	51.400	51.500	48.199	283,614
2022-06-14	50.800	52.200	50.500	51.900	48.573	523,826
2022-06-13	52.800	52.800	51.100	51.400	48.105	513,143
2022-06-10	53.000	53.900	53.000	53.100	49.696	326,237
2022-06-09	53.700	54.600	52.900	53.900	50.445	339,961
2022-06-08	54.400	54.800	53.100	53.100	49.696	422,452
2022-06-07	53.000	54.400	52.800	53.800	50.351	507,832
2022-06-06	53.000	53.400	52.400	52.600	49.228	341,359
2022-06-02	54.000	54.600	53.000	53.500	50.071	335,854
2022-06-01	53.800	54.700	53.500	53.900	50.445	612,374
2022-05-31	52.700	53.800	52.500	53.500	50.071	592,481
2022-05-30	52.200	53.000	52.100	52.800	49.416	689,426
2022-05-27	51.800	52.200	51.300	51.400	48.105	521,987
2022-05-26	51.800	52.000	50.700	50.900	47.637	495,332
2022-05-25	50.000	51.400	49.600	50.900	47.637	516,488
2022-05-24	51.100	51.300	49.850	50.000	46.795	496,055
2022-05-23	51.300	52.000	50.700	50.700	47.450	471,300
2022-05-20	50.800	51.800	50.400	51.300	48.012	895,531
2022-05-19	48.950	50.600	48.950	50.400	47.169	527,608
2022-05-18	50.900	51.200	50.400	50.700	47.450	547,450

← NewerPage 18 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.