Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	50.500	50.600	49.950	50.600	50.600	8,000
2022-08-17	50.100	50.700	49.050	50.200	50.200	90,000
2022-08-16	52.400	52.400	50.000	51.000	51.000	71,000
2022-08-15	51.200	51.900	51.000	51.000	51.000	34,000
2022-08-12	51.800	52.000	51.400	52.000	52.000	15,000
2022-08-11	52.500	52.500	51.200	51.800	51.800	37,000
2022-08-10	51.300	52.600	51.200	51.900	51.900	10,000
2022-08-09	52.900	52.900	51.500	51.800	51.800	13,000
2022-08-08	52.800	52.800	51.300	51.500	51.500	15,000
2022-08-05	52.200	52.900	51.600	52.400	52.400	20,000
2022-08-04	52.200	52.600	52.100	52.600	52.600	16,000
2022-08-03	53.700	53.700	52.200	52.600	52.600	10,000
2022-08-02	52.100	53.000	52.000	53.000	53.000	14,000
2022-08-01	52.300	52.900	52.000	52.600	52.600	32,000
2022-07-29	52.900	53.000	52.300	53.000	53.000	14,000
2022-07-28	52.900	53.200	52.900	53.200	53.200	2,000
2022-07-27	53.800	53.800	52.700	53.200	53.200	18,000
2022-07-26	54.400	54.400	52.700	53.000	53.000	9,000
2022-07-25	53.000	53.600	52.800	53.500	53.500	28,000
2022-07-22	53.900	54.000	53.600	53.900	53.900	33,000
2022-07-21	54.300	54.300	53.500	53.900	53.900	26,000
2022-07-20	54.100	54.100	53.400	53.700	53.700	61,000
2022-07-19	54.100	54.100	52.900	53.300	53.300	60,000
2022-07-18	53.700	54.000	53.200	53.800	53.800	12,000
2022-07-15	54.000	54.400	53.100	53.700	53.700	28,000
2022-07-14	54.000	54.000	53.100	53.400	53.400	11,000
2022-07-13	53.600	53.800	53.500	53.600	53.600	13,000
2022-07-12	53.500	54.400	52.900	53.600	53.600	36,000
2022-07-11	53.000	53.000	52.500	52.700	52.700	10,000
2022-07-08	53.500	53.500	53.500	53.500	53.500	3,000
2022-07-07	52.600	53.700	52.600	53.400	53.400	28,000
2022-07-06	53.400	53.400	52.100	52.700	52.700	51,000
2022-07-05	54.400	54.400	53.000	53.400	53.400	12,000
2022-07-04	53.500	53.800	52.500	53.200	53.200	34,000
2022-07-01	52.600	54.100	52.600	53.600	53.600	31,000
2022-06-30	54.300	54.400	53.500	54.000	54.000	60,000
2022-06-29	54.200	54.300	54.000	54.300	54.300	13,000
2022-06-28	54.200	54.500	53.400	54.300	54.300	23,000
2022-06-27	54.500	54.500	53.700	54.200	54.200	13,000
2022-06-24	53.400	54.100	53.400	54.100	54.100	31,000
2022-06-23	54.600	54.600	52.700	53.600	53.600	16,000
2022-06-22	54.200	54.200	53.500	54.100	54.100	36,000
2022-06-21	54.500	54.500	54.000	54.400	54.400	35,000
2022-06-20	53.300	54.400	53.200	54.400	54.400	32,000
2022-06-17	52.100	54.100	52.100	54.100	54.100	8,000
2022-06-16	53.900	53.900	53.000	53.900	53.900	10,000
2022-06-15	53.200	53.200	52.800	53.000	53.000	16,000
2022-06-14	54.000	54.000	53.300	53.500	53.500	6,000
2022-06-13	53.100	54.000	53.000	54.000	54.000	9,000
2022-06-10	53.900	54.000	53.900	54.000	54.000	10,000
2022-06-09	54.600	54.600	53.400	53.400	53.400	5,000
2022-06-08	54.300	54.600	53.400	54.300	54.300	18,000
2022-06-07	54.500	54.500	53.700	53.700	53.700	2,000
2022-06-06	53.100	55.100	52.800	54.600	54.600	69,000
2022-06-02	53.100	53.700	52.400	53.700	53.700	39,000
2022-06-01	53.300	55.000	53.100	53.700	53.700	42,000
2022-05-31	53.200	54.500	53.200	54.500	54.500	5,000
2022-05-30	54.800	55.500	54.100	54.800	54.800	141,000
2022-05-27	52.400	55.500	52.300	54.000	54.000	248,000
2022-05-26	50.000	51.900	50.000	51.900	51.900	111,000

← NewerPage 18 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-27	1.5000 TWD
2019-08-19	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.