Hotron Precision Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	34.150	34.300	32.000	32.500	32.500	1,839,776
2024-11-01	33.200	35.300	33.200	34.150	34.150	8,476,731
2024-10-30	30.450	33.200	30.150	33.200	33.200	2,353,923
2024-10-29	31.700	32.800	30.200	30.200	30.200	1,762,308
2024-10-28	30.950	31.900	30.650	31.600	31.600	1,314,800
2024-10-25	30.300	30.650	30.050	30.150	30.150	112,127
2024-10-24	30.250	30.800	30.000	30.100	30.100	154,000
2024-10-23	30.600	30.750	30.400	30.400	30.400	92,001
2024-10-22	31.050	31.450	30.500	30.500	30.500	204,171
2024-10-21	30.450	31.400	30.400	30.900	30.900	498,771
2024-10-18	30.400	30.950	30.150	30.350	30.350	131,300
2024-10-17	30.100	31.150	30.100	30.300	30.300	245,140
2024-10-16	29.900	30.550	29.850	30.050	30.050	160,060
2024-10-15	31.550	31.550	30.000	30.000	30.000	300,851
2024-10-14	31.450	31.450	30.550	30.650	30.650	329,403
2024-10-11	31.500	32.150	30.700	30.700	30.700	584,568
2024-10-09	32.000	32.050	30.600	30.600	30.600	170,083
2024-10-08	31.850	31.850	30.800	31.200	31.200	160,188
2024-10-07	32.350	32.400	31.800	31.800	31.800	356,197
2024-10-04	32.350	32.450	31.650	32.000	32.000	151,000
2024-10-01	32.400	32.900	31.800	32.100	32.100	191,360
2024-09-30	33.200	33.200	32.050	32.400	32.400	186,050
2024-09-27	32.350	33.500	32.350	32.900	32.900	1,332,472
2024-09-26	33.700	33.700	32.350	32.350	32.350	531,192
2024-09-25	33.800	33.950	31.950	32.300	32.300	531,159
2024-09-24	33.500	34.050	32.550	32.900	32.900	437,000
2024-09-23	33.950	34.500	33.500	33.500	33.500	983,000
2024-09-20	33.700	34.500	33.050	33.550	33.550	1,279,764
2024-09-19	33.250	33.800	32.700	33.550	33.550	610,112
2024-09-18	32.750	33.250	32.500	32.900	32.900	308,001
2024-09-16	34.200	34.200	32.550	32.550	32.550	388,620
2024-09-13	32.500	33.000	32.150	33.000	33.000	265,000
2024-09-12	31.450	33.250	31.450	32.500	32.500	618,835
2024-09-11	32.150	32.600	31.250	31.250	31.250	244,007
2024-09-10	33.050	33.050	31.250	31.650	31.650	653,004
2024-09-09	33.000	34.500	32.150	33.000	33.000	1,148,459
2024-09-06	34.200	35.700	32.800	33.800	33.800	5,863,240
2024-09-05	31.700	33.550	31.650	33.550	33.550	960,750
2024-09-04	30.500	31.700	30.150	30.500	30.500	463,030
2024-09-03	33.650	33.650	31.600	31.850	31.850	2,245,800
2024-09-02	33.000	33.100	32.050	33.100	33.100	1,050,393
2024-08-30	27.450	30.100	27.450	30.100	30.100	658,908
2024-08-29	27.250	27.400	27.250	27.400	27.400	38,587
2024-08-28	27.300	27.550	27.200	27.250	27.250	89,168
2024-08-27	27.350	27.350	26.900	27.250	27.250	63,937
2024-08-26	27.000	27.750	26.950	27.550	27.550	96,298
2024-08-23	26.850	26.850	26.400	26.850	26.850	109,000
2024-08-22	27.000	27.000	26.500	26.900	26.900	124,357
2024-08-21	27.600	27.600	27.000	27.250	27.250	166,225
2024-08-20	28.100	28.100	27.500	27.650	27.650	109,001
2024-08-19	27.800	27.800	27.500	27.700	27.700	121,184
2024-08-16	28.250	28.250	27.750	27.750	27.750	43,383
2024-08-15	27.600	28.000	27.600	27.650	27.650	81,146
2024-08-14	27.800	28.250	27.750	27.850	27.850	71,234
2024-08-13	28.500	28.500	27.800	27.800	27.800	145,160
2024-08-12	28.700	29.500	28.450	28.500	28.500	162,346
2024-08-09	29.200	29.200	28.700	28.700	28.700	111,150
2024-08-08	29.000	29.000	28.000	28.800	28.800	110,063
2024-08-07	27.500	29.450	26.950	29.200	29.200	437,754
2024-08-06	27.350	28.550	24.950	26.950	26.950	661,362

← NewerPage 9 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.