Hotron Precision Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	55.200	56.400	55.000	55.900	52.317	1,203,061
2022-02-15	53.900	55.000	53.200	54.300	50.819	1,055,782
2022-02-14	53.700	53.700	52.600	53.500	50.071	434,293
2022-02-11	53.900	54.400	53.400	53.700	50.258	490,070
2022-02-10	54.300	54.500	53.400	53.900	50.445	470,040
2022-02-09	53.600	54.600	53.600	54.300	50.819	601,153
2022-02-08	52.500	53.900	52.200	53.500	50.071	784,710
2022-02-07	50.600	52.600	50.600	52.300	48.948	762,380
2022-01-26	50.200	51.000	50.000	50.000	46.795	577,515
2022-01-25	50.500	51.000	50.200	50.200	46.982	440,261
2022-01-24	51.100	51.300	50.100	50.500	47.263	476,643
2022-01-21	53.100	53.100	50.800	51.100	47.824	918,795
2022-01-20	52.900	53.500	52.300	53.500	50.071	181,017
2022-01-19	53.000	53.000	52.100	52.500	49.135	356,897
2022-01-18	53.900	54.400	53.000	53.000	49.603	287,521
2022-01-17	52.600	54.000	52.600	53.800	50.351	292,453
2022-01-14	52.600	53.100	51.800	52.600	49.228	534,819
2022-01-13	53.400	53.500	52.500	52.700	49.322	352,103
2022-01-12	54.500	54.500	52.900	52.900	49.509	433,930
2022-01-11	54.900	55.600	53.600	53.600	50.164	537,445
2022-01-10	53.800	54.700	52.800	54.500	51.007	742,643
2022-01-07	57.000	57.000	53.500	54.500	51.007	1,176,247
2022-01-06	55.000	56.500	54.600	56.500	52.878	776,396
2022-01-05	56.300	56.300	55.000	55.000	51.475	554,342
2022-01-04	56.600	57.500	55.200	56.400	52.785	1,683,273
2022-01-03	56.300	56.700	54.400	54.600	51.100	870,070
2021-12-30	56.800	57.000	55.900	56.300	52.691	565,964
2021-12-29	56.700	57.600	56.300	56.600	52.972	864,791
2021-12-28	55.700	60.200	55.000	57.000	53.346	4,082,232
2021-12-27	54.000	55.400	52.900	54.900	51.381	1,558,502
2021-12-24	53.000	55.000	53.000	53.400	49.977	2,587,748
2021-12-23	53.000	53.700	52.500	52.900	49.509	364,678
2021-12-22	52.500	53.300	51.900	53.000	49.603	350,882
2021-12-21	51.900	52.200	51.300	52.000	48.667	193,419
2021-12-20	52.000	52.100	51.000	51.400	48.105	348,661
2021-12-17	53.000	53.100	51.900	51.900	48.573	549,012
2021-12-16	53.200	53.800	52.800	52.800	49.416	487,824
2021-12-15	52.000	53.900	52.000	52.700	49.322	535,431
2021-12-14	52.500	52.600	51.600	51.800	48.480	604,979
2021-12-13	52.400	52.800	51.600	52.400	49.041	718,016
2021-12-10	51.800	52.500	51.000	52.300	48.948	996,258
2021-12-09	54.100	54.100	51.200	51.900	48.573	1,154,710
2021-12-08	53.000	53.900	52.700	53.500	50.071	575,825
2021-12-07	52.300	53.000	52.300	52.700	49.322	329,901
2021-12-06	52.000	52.700	51.500	52.600	49.228	471,170
2021-12-03	51.400	52.700	51.400	52.000	48.667	742,426
2021-12-02	54.600	54.600	52.000	52.000	48.667	1,318,745
2021-12-01	53.800	54.200	52.900	53.800	50.351	835,883
2021-11-30	53.500	55.700	53.500	53.800	50.351	397,502
2021-11-29	54.000	54.500	51.600	53.400	49.977	1,140,244
2021-11-26	56.800	57.000	54.400	54.800	51.287	1,492,897
2021-11-25	57.800	58.700	57.100	57.100	53.440	690,805
2021-11-24	57.000	58.500	57.000	57.300	53.627	1,109,838
2021-11-23	56.800	57.800	56.300	56.600	52.972	1,188,917
2021-11-22	55.800	57.200	55.400	56.700	53.066	735,127
2021-11-19	56.500	56.500	55.200	55.600	52.036	759,688
2021-11-18	57.300	57.300	56.000	56.000	52.410	820,782
2021-11-17	55.600	57.400	55.200	57.300	53.627	1,040,176
2021-11-16	56.000	56.700	55.500	55.600	52.036	473,944
2021-11-15	55.700	56.600	55.300	56.000	52.410	928,059

← NewerPage 20 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.