Canada markets open in 4 hours 24 minutes

HTC Corporation (2498.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
47.650.00 (0.00%)
At close: 01:30PM CST
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202447.6548.1047.3547.6547.652,265,533
Mar 27, 202447.9048.5547.4547.6547.653,128,615
Mar 26, 202448.3548.7047.0547.8547.855,509,349
Mar 25, 202449.6550.3048.0048.0048.0011,806,600
Mar 22, 202446.6047.4546.5547.4547.453,279,156
Mar 21, 202446.6047.3046.4547.0547.054,778,065
Mar 20, 202445.7046.3045.5046.0046.004,686,154
Mar 19, 202445.8045.9545.3545.6545.651,988,198
Mar 18, 202445.2045.9045.1545.8045.801,904,563
Mar 15, 202445.5045.6545.1545.1545.152,515,383
Mar 14, 202446.0046.4545.5045.5045.503,368,347
Mar 13, 202447.2047.2545.9045.9045.905,179,281
Mar 12, 202446.2547.2546.2547.2547.253,621,769
Mar 11, 202445.9546.6045.9046.2046.202,272,062
Mar 08, 202447.1047.4045.3045.9045.909,675,647
Mar 07, 202446.8048.2046.7047.0047.007,716,233
Mar 06, 202448.7048.7047.0047.1047.1012,252,021
Mar 05, 202449.2549.9048.9048.9048.904,808,720
Mar 04, 202449.1550.1048.9549.2049.206,100,871
Mar 01, 202449.0049.8048.8048.9548.953,943,098
Feb 29, 202449.4049.4048.6048.7548.754,680,925
Feb 27, 202450.0051.0048.6048.6048.6013,977,165
Feb 26, 202448.6049.2048.3049.0049.003,242,457
Feb 23, 202449.3049.3048.5048.5048.504,928,472
Feb 22, 202449.8050.0049.0049.0049.004,320,007
Feb 21, 202449.3050.1048.9049.5549.555,997,672
Feb 20, 202450.1050.5049.2049.2049.205,080,019
Feb 19, 202450.7050.7050.0050.0050.003,324,686
Feb 16, 202449.5050.4049.3050.0050.003,669,438
Feb 15, 202449.0049.6048.5549.3549.354,382,518
Feb 05, 202450.6050.9048.8549.0549.058,092,400
Feb 02, 202451.2051.4050.0050.0050.005,067,869
Feb 01, 202449.4050.8049.2050.7050.706,426,917
Jan 31, 202449.7550.0049.1049.1049.104,349,193
Jan 30, 202450.6050.8049.5049.5049.505,350,873
Jan 29, 202450.0050.6049.7050.5050.503,693,460
Jan 26, 202450.4050.9049.8050.0050.003,548,894
Jan 25, 202452.0052.0050.5050.5050.504,438,847
Jan 24, 202452.0053.1051.3051.4051.408,173,903
Jan 23, 202451.8052.4051.2051.7051.705,095,327
Jan 22, 202450.7051.8050.5051.5051.506,162,080
Jan 19, 202450.5050.6049.7550.3050.305,560,405
Jan 18, 202449.5550.4049.2050.4050.406,152,352
Jan 17, 202450.0050.6049.1549.1549.159,204,259
Jan 16, 202451.0051.2050.2050.3050.307,051,097
Jan 15, 202452.1052.2051.3051.3051.305,622,758
Jan 12, 202452.1052.9051.4051.6051.608,473,023
Jan 11, 202452.4053.2051.6052.1052.1014,656,100
Jan 10, 202454.2054.2051.9052.2052.2025,711,310
Jan 09, 202453.7055.6052.7054.7054.7070,329,971
Jan 08, 202451.5053.7051.5052.9052.9043,696,049
Jan 05, 202448.7549.4548.7048.9048.903,647,496
Jan 04, 202449.3049.6048.6048.6548.656,936,395
Jan 03, 202450.2050.2049.1549.4049.408,215,738
Jan 02, 202451.4052.4050.7050.7050.706,728,471
Dec 29, 202351.9052.3051.0051.3051.304,779,233
Dec 28, 202352.4052.5051.5051.6051.606,047,159
Dec 27, 202352.0053.6051.4052.1052.1013,007,996
Dec 26, 202352.5052.6051.1051.5051.509,921,769
Dec 25, 202351.9054.5051.9052.0052.0029,660,320
Dec 22, 202349.3052.0049.3051.2051.2018,251,369
Dec 21, 202348.8049.3048.7049.1549.152,444,252
Dec 20, 202348.9549.6048.8049.5549.554,826,990
Dec 19, 202349.1049.1548.4048.6548.655,431,555
Dec 18, 202350.6050.7049.1549.2549.258,287,373
Dec 15, 202352.5052.5050.0050.8050.8016,024,178
Dec 14, 202348.7052.5048.6552.0052.0028,413,984
Dec 13, 202348.6548.8548.2048.3048.302,781,766
Dec 12, 202349.1049.1548.1548.3048.303,561,557
Dec 11, 202349.2549.6548.7048.7048.702,451,200
Dec 08, 202349.0049.6048.6548.8548.854,329,466
Dec 07, 202349.5049.9548.4048.4048.406,044,611
Dec 06, 202349.3549.5048.8048.9048.902,975,501
Dec 05, 202349.8549.8549.1049.2049.203,806,692
Dec 04, 202349.6550.3049.0549.7549.755,005,312
Dec 01, 202350.4050.4049.3049.4549.454,470,714
Nov 30, 202349.9050.6049.8550.2050.204,867,393
Nov 29, 202350.0050.2049.3049.6549.654,182,283
Nov 28, 202348.6050.2048.3550.0050.007,520,547
Nov 27, 202349.1549.7048.4548.4548.454,132,305
Nov 24, 202350.4050.5048.7049.0549.056,110,250
Nov 23, 202350.1050.7049.7050.1050.105,644,486
Nov 22, 202349.1050.7048.6050.0050.009,298,660
Nov 21, 202349.8049.8048.8049.3049.305,016,934
Nov 20, 202349.1550.0048.9049.1549.156,491,891
Nov 17, 202348.5549.9548.5049.4549.4516,391,624
Nov 16, 202348.2548.4047.5048.1548.153,861,683
Nov 15, 202347.9048.4547.5048.0048.008,875,775
Nov 14, 202347.2048.2546.7047.2047.207,777,663
Nov 13, 202346.6547.3546.0046.7546.756,403,149
Nov 10, 202346.0046.7045.7045.9045.903,891,327
Nov 09, 202347.5047.6546.3046.3046.304,151,111
Nov 08, 202346.1547.9045.7547.4047.409,435,922
Nov 07, 202347.1047.1545.6046.0546.059,587,869
Nov 06, 202348.4048.7047.3048.1048.107,519,204
Nov 03, 202346.4049.1046.3047.4047.4017,367,722
Nov 02, 202345.2546.2545.2545.8545.855,118,524
Nov 01, 202344.7544.9043.9044.7544.753,353,151
Oct 31, 202345.8546.2044.1044.1044.105,030,377
Oct 30, 202346.1046.8045.7545.7545.752,727,140
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...