Hotron Precision Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	49.850	50.600	49.400	50.100	46.889	791,111
2022-05-16	48.800	50.000	48.500	49.300	46.140	1,219,491
2022-05-13	49.900	50.200	48.500	48.500	45.391	1,929,539
2022-05-12	50.900	52.600	49.300	49.300	46.140	4,526,898
2022-05-11	57.800	58.300	53.100	53.100	49.696	4,086,722
2022-05-10	57.800	59.500	57.300	59.000	55.218	1,629,632
2022-05-09	61.100	61.200	59.000	59.000	55.218	1,178,253
2022-05-06	61.500	62.500	61.200	61.400	57.464	1,019,095
2022-05-05	64.800	65.500	62.800	62.800	58.775	1,591,667
2022-05-04	63.100	64.000	62.500	63.700	59.617	942,903
2022-05-03	62.000	63.300	61.300	62.800	58.775	1,034,912
2022-04-29	61.000	63.200	61.000	62.200	58.213	1,569,968
2022-04-28	61.200	61.900	59.900	60.000	56.154	1,059,083
2022-04-27	58.900	61.400	58.600	60.800	56.903	1,789,772
2022-04-26	63.000	63.300	61.500	62.000	58.026	1,140,673
2022-04-25	61.500	63.500	60.100	62.000	58.026	2,392,585
2022-04-22	65.200	66.200	64.300	64.300	60.178	2,586,784
2022-04-21	64.000	66.300	64.000	64.600	60.459	2,575,522
2022-04-20	63.100	64.700	63.100	63.300	59.242	1,828,715
2022-04-19	61.700	63.900	61.700	62.800	58.775	1,301,215
2022-04-18	61.300	63.400	61.200	62.000	58.026	1,755,195
2022-04-15	63.900	65.200	62.400	62.400	58.400	2,131,680
2022-04-14	65.600	67.200	64.100	64.500	60.366	4,839,014
2022-04-13	62.700	66.400	61.800	66.000	61.769	6,011,193
2022-04-12	64.100	65.300	60.000	62.800	58.775	7,273,945
2022-04-11	71.300	71.400	64.600	64.800	60.646	10,881,499
2022-04-08	71.300	74.500	70.400	71.700	67.104	10,572,827
2022-04-07	71.400	72.400	68.800	69.900	65.419	6,689,794
2022-04-06	70.000	72.600	69.700	71.900	67.291	6,336,443
2022-04-01	67.400	71.000	67.000	70.500	65.981	7,030,464
2022-03-31	68.600	69.200	66.900	68.400	64.016	3,121,954
2022-03-30	69.100	69.800	67.700	68.200	63.828	4,762,355
2022-03-29	69.000	70.600	68.100	68.900	64.484	5,279,380
2022-03-28	67.800	68.800	65.500	68.500	64.109	3,623,114
2022-03-25	67.700	70.500	66.900	67.200	62.893	11,318,050
2022-03-24	67.000	68.100	65.700	67.000	62.705	5,279,121
2022-03-23	66.400	66.800	64.800	65.200	61.021	2,746,430
2022-03-22	64.000	67.200	64.000	65.300	61.114	5,856,441
2022-03-21	60.000	65.100	59.900	64.300	60.178	4,959,397
2022-03-18	58.600	59.400	58.200	59.200	55.405	818,352
2022-03-17	58.300	60.200	58.300	58.400	54.657	2,054,554
2022-03-16	58.900	58.900	57.000	57.300	53.627	1,012,685
2022-03-15	58.000	58.500	56.800	58.000	54.282	758,485
2022-03-14	59.500	60.200	58.000	58.000	54.282	824,587
2022-03-11	59.300	60.000	57.800	59.200	55.405	1,010,755
2022-03-10	60.000	60.600	59.200	59.500	55.686	1,709,890
2022-03-09	60.500	60.500	58.100	58.300	54.563	1,025,382
2022-03-08	58.500	61.800	56.600	57.600	53.908	2,247,037
2022-03-07	62.200	63.300	59.600	59.800	55.967	1,971,504
2022-03-04	65.100	66.800	63.400	63.400	59.336	3,988,220
2022-03-03	63.600	65.100	63.200	65.000	60.834	2,588,072
2022-03-02	62.500	65.000	62.100	63.500	59.430	3,509,496
2022-03-01	60.600	63.800	60.500	62.500	58.494	2,178,511
2022-02-25	60.400	61.100	59.700	60.500	56.622	2,265,914
2022-02-24	63.300	63.300	59.300	59.500	55.686	4,279,286
2022-02-23	65.700	65.700	63.600	64.700	60.553	3,707,213
2022-02-22	65.500	68.300	63.100	64.000	59.898	12,238,049
2022-02-21	60.700	66.100	59.300	66.100	61.863	13,676,002
2022-02-18	56.300	60.100	56.000	60.100	56.248	3,867,457
2022-02-17	56.500	57.600	56.300	56.600	52.972	2,040,278

← NewerPage 19 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.