Hep Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	60.500	61.500	56.800	60.700	60.700	417,000
2022-02-23	57.900	62.200	57.900	60.500	60.500	612,000
2022-02-22	57.400	57.900	56.500	57.900	57.900	129,000
2022-02-21	57.100	57.400	56.600	57.400	57.400	96,000
2022-02-18	56.700	57.000	56.500	57.000	57.000	82,000
2022-02-17	57.400	57.400	56.500	56.700	56.700	44,000
2022-02-16	57.200	57.300	56.700	56.800	56.800	111,000
2022-02-15	57.000	57.400	56.800	56.900	56.900	87,000
2022-02-14	54.100	57.000	54.000	57.000	57.000	95,000
2022-02-11	57.000	57.100	56.100	57.000	57.000	95,000
2022-02-10	56.800	58.700	56.500	57.000	57.000	320,000
2022-02-09	56.300	56.400	55.300	56.100	56.100	370,000
2022-02-08	55.800	56.400	55.500	56.300	56.300	272,000
2022-02-07	55.500	56.300	55.200	55.800	55.800	355,000
2022-01-26	53.500	55.300	53.100	55.000	55.000	490,000
2022-01-25	53.500	54.600	52.000	53.400	53.400	358,000
2022-01-24	51.500	53.500	51.500	53.500	53.500	343,000
2022-01-21	49.800	51.500	49.800	51.500	51.500	84,000
2022-01-20	50.400	50.500	49.900	50.500	50.500	33,000
2022-01-19	50.000	50.500	49.950	50.400	50.400	115,000
2022-01-18	50.700	50.700	49.500	49.650	49.650	18,000
2022-01-17	51.000	51.000	49.650	49.650	49.650	27,000
2022-01-14	50.900	50.900	49.800	50.000	50.000	67,000
2022-01-13	51.000	51.100	49.850	50.800	50.800	187,000
2022-01-12	51.500	51.500	49.950	51.000	51.000	101,000
2022-01-11	51.800	51.800	50.700	50.700	50.700	33,000
2022-01-10	51.000	51.500	50.700	51.000	51.000	33,000
2022-01-07	50.700	50.900	49.700	50.500	50.500	64,000
2022-01-06	51.500	51.500	50.500	50.500	50.500	12,000
2022-01-05	52.400	52.400	50.700	51.500	51.500	37,000
2022-01-04	52.800	52.800	51.200	52.300	52.300	37,000
2022-01-03	53.100	53.200	51.200	52.300	52.300	58,000
2021-12-30	54.700	54.900	52.700	53.000	53.000	42,000
2021-12-29	53.300	56.400	53.300	54.700	54.700	267,000
2021-12-28	52.100	54.500	51.900	54.300	54.300	484,000
2021-12-27	52.000	52.200	51.800	52.000	52.000	24,000
2021-12-24	52.800	52.800	51.700	51.900	51.900	43,000
2021-12-23	51.200	52.900	51.200	52.300	52.300	156,000
2021-12-22	51.000	51.800	50.900	51.700	51.700	51,000
2021-12-21	50.000	51.900	50.000	51.700	51.700	205,000
2021-12-20	50.000	50.000	49.700	50.000	50.000	21,000
2021-12-17	49.200	49.700	48.300	49.700	49.700	95,000
2021-12-16	49.000	49.200	48.500	49.000	49.000	56,000
2021-12-15	49.850	49.850	48.700	49.000	49.000	95,000
2021-12-14	50.200	50.200	49.200	49.650	49.650	44,000
2021-12-13	51.000	51.000	49.800	50.200	50.200	49,000
2021-12-10	51.000	51.500	50.100	50.200	50.200	94,000
2021-12-09	51.400	51.400	50.000	50.400	50.400	84,000
2021-12-08	51.000	51.400	50.100	51.400	51.400	106,000
2021-12-07	50.300	50.600	49.100	50.600	50.600	157,000
2021-12-06	51.000	51.900	50.500	50.800	50.800	68,000
2021-12-03	51.300	51.300	51.000	51.200	51.200	53,000
2021-12-02	51.200	51.500	51.000	51.100	51.100	58,000
2021-12-01	51.400	51.400	50.800	51.100	51.100	68,000
2021-11-30	51.700	52.400	51.100	51.100	51.100	82,000
2021-11-29	51.500	52.200	50.000	51.100	51.100	60,000
2021-11-26	53.300	53.300	52.000	52.000	52.000	66,000
2021-11-25	53.600	53.600	52.600	53.200	53.200	38,000
2021-11-24	53.600	54.000	52.500	53.500	53.500	129,000
2021-11-23	54.500	54.500	52.500	53.500	53.500	101,000

← NewerPage 20 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.