Canada markets closed

HTC Corporation (2498.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
48.20-1.50 (-3.02%)
At close: 01:30PM CST
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 202450.0050.3048.0048.2048.2014,760,023
Oct 08, 202451.5051.6048.5549.7049.7021,313,034
Oct 07, 202452.3052.8050.6051.5051.5023,530,939
Oct 04, 202454.7055.9050.9052.0052.0094,018,659
Oct 01, 202448.8552.0047.8052.0052.0054,629,561
Sept 30, 202445.4548.5545.0547.3547.3522,039,662
Sept 27, 202445.0045.8044.7045.2545.254,769,039
Sept 26, 202444.6045.8044.2044.2044.206,415,104
Sept 25, 202444.7544.8544.0044.0044.003,011,186
Sept 24, 202444.6044.9043.8044.0044.003,243,874
Sept 23, 202444.9545.3544.5044.5044.502,600,561
Sept 20, 202445.7046.0044.6544.6544.654,917,387
Sept 19, 202444.8545.4044.6045.2545.253,071,715
Sept 18, 202446.1047.0044.8044.8044.807,993,295
Sept 16, 202445.4545.9545.2545.6545.653,502,569
Sept 13, 202444.3045.8044.1045.4545.455,901,927
Sept 12, 202444.0544.5043.7044.1544.153,817,862
Sept 11, 202442.7044.2542.4543.4043.403,903,234
Sept 10, 202444.3044.3042.2542.4542.453,945,827
Sept 09, 202443.4544.3041.9543.9043.906,028,321
Sept 06, 202444.5044.9543.7044.5544.553,672,749
Sept 05, 202442.3045.2042.3044.1544.156,667,015
Sept 04, 202442.7542.7541.5042.0542.054,496,296
Sept 03, 202444.5044.7043.9543.9543.952,262,465
Sept 02, 202444.9044.9544.4044.4544.451,910,591
Aug 30, 202444.9045.0044.3544.5044.502,361,722
Aug 29, 202444.9545.0544.1044.6544.653,544,765
Aug 28, 202445.7545.8045.0045.0045.003,746,853
Aug 27, 202445.1545.5044.6045.5045.503,490,618
Aug 26, 202444.4545.8044.4545.5045.506,980,812
Aug 23, 202444.3044.3543.4043.9543.953,047,862
Aug 22, 202442.9544.4542.9044.3044.305,827,008
Aug 21, 202442.7043.5042.2542.9542.953,386,238
Aug 20, 202442.3042.8542.2542.7042.702,579,740
Aug 19, 202442.1542.3541.7042.0542.052,485,704
Aug 16, 202441.9542.1541.7042.1042.102,905,173
Aug 15, 202441.3041.5540.6541.2541.253,296,344
Aug 14, 202440.4541.1540.2540.8040.804,621,184
Aug 13, 202439.9039.9039.0039.7539.753,347,483
Aug 12, 202439.2539.9539.0539.5039.504,600,979
Aug 09, 202439.5040.5038.7538.7538.757,044,779
Aug 08, 202438.6039.5038.0039.0539.054,797,769
Aug 07, 202437.5539.8037.4039.4539.455,699,440
Aug 06, 202439.2039.4035.2037.8037.8010,666,662
Aug 05, 202442.0542.2038.7038.7038.709,750,143
Aug 02, 202443.7044.7542.9542.9542.955,705,322
Aug 01, 202444.2045.0043.8045.0045.006,377,411
Jul 31, 202442.7045.8042.6544.0544.055,852,020
Jul 30, 202442.3043.2541.6043.2043.203,205,278
Jul 29, 202443.6543.7542.3042.3042.303,137,722
Jul 26, 202443.5543.6043.0043.2543.253,522,776
Jul 23, 202444.8544.9544.1544.3544.352,751,558
Jul 22, 202445.0045.3043.2543.9043.905,840,785
Jul 19, 202446.0046.0044.8545.1045.105,499,471
Jul 18, 202445.9046.6545.4546.1546.154,649,985
Jul 17, 202446.5546.6046.1046.1046.103,023,833
Jul 16, 202446.1047.5046.0546.4546.456,001,588
Jul 15, 202447.1047.1545.7545.8045.806,175,467
Jul 12, 202446.6047.7046.1546.9046.904,687,230
Jul 11, 202447.4047.7546.7046.7046.704,371,712
Jul 10, 202447.2048.2046.9547.1547.157,087,320
Jul 09, 202447.6547.9545.9046.8046.807,451,798
Jul 08, 202448.8548.8547.3547.5047.507,246,062
Jul 05, 202446.4049.5045.8548.0048.0014,536,945
Jul 04, 202445.7046.1045.5045.9045.903,241,174
Jul 03, 202445.3045.8545.0545.4545.454,373,351
Jul 02, 202445.6545.6545.0045.2045.204,944,422
Jul 01, 202446.2046.6045.7045.7045.703,138,472
Jun 28, 202446.2046.7546.1046.1546.153,176,670
Jun 27, 202446.2546.7545.9545.9545.954,679,896
Jun 26, 202447.8047.9546.6046.6046.606,242,603
Jun 25, 202447.5048.2047.0547.5547.556,851,992
Jun 24, 202449.5049.8547.3547.5047.5013,815,097
Jun 21, 202448.7550.3048.2049.2549.2536,402,346
Jun 20, 202445.6548.7545.6548.0548.0525,340,931
Jun 19, 202445.9046.1545.3045.4045.405,065,724
Jun 18, 202446.3546.6545.6045.7045.705,656,571
Jun 17, 202445.6046.3545.2546.0546.055,242,910
Jun 14, 202445.7046.2045.1545.2045.205,083,985
Jun 13, 202446.1546.9045.0545.2045.208,218,417
Jun 12, 202445.4046.3044.6045.6545.658,444,888
Jun 11, 202446.0046.6045.0045.4045.4010,102,709
Jun 07, 202442.9047.1042.8546.1546.1520,855,552
Jun 06, 202443.3043.9042.8542.8542.853,276,630
Jun 05, 202443.7544.3543.1543.1543.153,447,391
Jun 04, 202444.0044.8043.6543.7043.704,233,606
Jun 03, 202444.0044.5043.7044.0044.003,560,911
May 31, 202443.5045.2043.4043.6043.6011,949,482
May 30, 202443.0544.2042.6543.1543.153,836,910
May 29, 202443.4044.4043.2543.3043.305,707,131
May 28, 202443.4043.6042.8043.4043.402,597,523
May 27, 202442.0543.4542.0043.3043.304,249,900
May 24, 202441.9042.3041.8042.0542.052,853,130
May 23, 202443.4043.5042.5042.5042.502,693,562
May 22, 202443.0043.8542.9543.5043.502,892,730
May 21, 202443.6043.6042.6542.7042.702,329,634
May 20, 202443.3043.7043.0543.4043.402,729,011
May 17, 202443.4543.5042.8043.2043.202,013,044
May 16, 202443.0043.3042.6543.2543.253,033,663
May 15, 202442.6043.1542.2542.6042.604,073,115
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...