Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	50.200	50.400	49.950	50.100	50.100	21,000
2022-05-24	50.900	50.900	49.950	50.900	50.900	46,000
2022-05-23	51.000	51.900	50.100	50.700	50.700	36,000
2022-05-20	52.000	52.000	50.700	50.800	50.800	35,000
2022-05-19	50.500	51.700	50.500	51.700	51.700	17,000
2022-05-18	52.700	52.700	51.500	52.300	52.300	27,000
2022-05-17	51.600	52.000	51.200	51.600	51.600	17,000
2022-05-16	51.500	51.900	50.200	51.400	51.400	17,000
2022-05-13	52.000	52.400	50.700	51.500	51.500	25,000
2022-05-12	52.400	52.400	50.500	52.000	52.000	38,000
2022-05-11	52.000	52.500	51.500	52.500	52.500	15,000
2022-05-10	53.000	53.000	51.900	52.300	52.300	35,000
2022-05-09	54.500	54.500	52.300	53.000	53.000	22,000
2022-05-06	54.100	54.900	54.000	54.500	54.500	25,000
2022-05-05	55.700	55.700	54.000	54.800	54.800	59,000
2022-05-04	56.000	56.000	54.400	54.400	54.400	42,000
2022-05-03	55.200	55.800	54.200	55.800	55.800	110,000
2022-04-29	54.300	55.500	53.200	55.200	55.200	164,000
2022-04-28	51.000	54.000	51.000	54.000	54.000	65,000
2022-04-27	54.300	54.300	51.500	51.500	51.500	55,000
2022-04-26	53.800	55.200	53.500	53.900	53.900	82,000
2022-04-25	53.500	54.000	52.300	53.400	53.400	23,000
2022-04-22	53.900	54.200	53.500	53.500	53.500	16,000
2022-04-21	53.200	54.200	53.100	53.100	53.100	32,000
2022-04-20	55.500	55.500	53.000	54.200	54.200	38,000
2022-04-19	53.800	54.200	53.200	54.000	54.000	50,000
2022-04-18	55.000	55.000	53.100	53.200	53.200	9,000
2022-04-15	54.700	54.700	53.800	54.100	54.100	31,000
2022-04-14	54.900	54.900	54.100	54.600	54.600	21,000
2022-04-13	55.400	55.400	53.500	54.100	54.100	46,000
2022-04-12	54.800	55.000	54.000	54.700	54.700	35,000
2022-04-11	55.500	55.800	54.000	55.300	55.300	32,000
2022-04-08	56.800	57.000	55.000	55.200	55.200	198,000
2022-04-07	55.800	56.800	53.800	55.000	55.000	189,000
2022-04-06	55.500	55.500	54.500	54.500	54.500	13,000
2022-04-01	54.700	55.500	54.000	55.500	55.500	11,000
2022-03-31	55.500	55.500	54.100	54.600	54.600	12,000
2022-03-30	55.500	55.500	54.300	55.300	55.300	23,000
2022-03-29	54.900	55.200	54.300	55.100	55.100	25,000
2022-03-28	55.700	55.700	54.100	54.600	54.600	27,000
2022-03-25	56.600	56.600	55.500	55.600	55.600	22,000
2022-03-24	57.500	57.500	56.500	56.500	56.500	21,000
2022-03-23	55.100	57.000	55.100	56.500	56.500	63,000
2022-03-22	55.100	55.500	54.300	55.500	55.500	68,000
2022-03-21	56.000	56.000	55.500	55.500	55.500	38,000
2022-03-18	56.500	56.500	56.000	56.000	56.000	24,000
2022-03-17	56.700	56.700	56.100	56.300	56.300	24,000
2022-03-16	57.600	57.600	56.700	56.700	56.700	26,000
2022-03-15	58.100	58.100	57.300	57.300	57.300	48,000
2022-03-14	57.300	60.500	56.500	60.000	60.000	149,000
2022-03-11	56.600	56.600	56.000	56.000	56.000	33,000
2022-03-10	57.600	57.600	56.500	56.500	56.500	37,000
2022-03-09	57.000	57.000	56.500	56.500	56.500	40,000
2022-03-08	55.600	56.500	54.900	56.500	56.500	282,000
2022-03-07	56.400	56.400	54.900	55.100	55.100	107,000
2022-03-04	58.900	58.900	56.500	56.500	56.500	244,000
2022-03-03	60.500	60.700	58.800	58.900	58.900	134,000
2022-03-02	60.900	60.900	59.600	60.800	60.800	67,000
2022-03-01	60.900	61.200	59.800	60.900	60.900	143,000
2022-02-25	60.700	60.900	60.600	60.900	60.900	153,000

← NewerPage 19 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.