HTC Corporation (2498.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2024 | 52.30 | 52.80 | 50.60 | 51.50 | 51.50 | 23,530,939 |
| Oct 04, 2024 | 54.70 | 55.90 | 50.90 | 52.00 | 52.00 | 94,018,659 |
| Oct 03, 2024 | - | - | - | - | - | - |
| Oct 02, 2024 | - | - | - | - | - | - |
| Oct 01, 2024 | 48.85 | 52.00 | 47.80 | 52.00 | 52.00 | 54,629,561 |
| Sept 30, 2024 | 45.45 | 48.55 | 45.05 | 47.35 | 47.35 | 22,039,662 |
| Sept 27, 2024 | 45.00 | 45.80 | 44.70 | 45.25 | 45.25 | 4,769,039 |
| Sept 26, 2024 | 44.60 | 45.80 | 44.20 | 44.20 | 44.20 | 6,415,104 |
| Sept 25, 2024 | 44.75 | 44.85 | 44.00 | 44.00 | 44.00 | 3,011,186 |
| Sept 24, 2024 | 44.60 | 44.90 | 43.80 | 44.00 | 44.00 | 3,243,874 |
| Sept 23, 2024 | 44.95 | 45.35 | 44.50 | 44.50 | 44.50 | 2,600,561 |
| Sept 20, 2024 | 45.70 | 46.00 | 44.65 | 44.65 | 44.65 | 4,917,387 |
| Sept 19, 2024 | 44.85 | 45.40 | 44.60 | 45.25 | 45.25 | 3,071,715 |
| Sept 18, 2024 | 46.10 | 47.00 | 44.80 | 44.80 | 44.80 | 7,993,295 |
| Sept 16, 2024 | 45.45 | 45.95 | 45.25 | 45.65 | 45.65 | 3,502,569 |
| Sept 13, 2024 | 44.30 | 45.80 | 44.10 | 45.45 | 45.45 | 5,901,927 |
| Sept 12, 2024 | 44.05 | 44.50 | 43.70 | 44.15 | 44.15 | 3,817,862 |
| Sept 11, 2024 | 42.70 | 44.25 | 42.45 | 43.40 | 43.40 | 3,903,234 |
| Sept 10, 2024 | 44.30 | 44.30 | 42.25 | 42.45 | 42.45 | 3,945,827 |
| Sept 09, 2024 | 43.45 | 44.30 | 41.95 | 43.90 | 43.90 | 6,028,321 |
| Sept 06, 2024 | 44.50 | 44.95 | 43.70 | 44.55 | 44.55 | 3,672,749 |
| Sept 05, 2024 | 42.30 | 45.20 | 42.30 | 44.15 | 44.15 | 6,667,015 |
| Sept 04, 2024 | 42.75 | 42.75 | 41.50 | 42.05 | 42.05 | 4,496,296 |
| Sept 03, 2024 | 44.50 | 44.70 | 43.95 | 43.95 | 43.95 | 2,262,465 |
| Sept 02, 2024 | 44.90 | 44.95 | 44.40 | 44.45 | 44.45 | 1,910,591 |
| Aug 30, 2024 | 44.90 | 45.00 | 44.35 | 44.50 | 44.50 | 2,361,722 |
| Aug 29, 2024 | 44.95 | 45.05 | 44.10 | 44.65 | 44.65 | 3,544,765 |
| Aug 28, 2024 | 45.75 | 45.80 | 45.00 | 45.00 | 45.00 | 3,746,853 |
| Aug 27, 2024 | 45.15 | 45.50 | 44.60 | 45.50 | 45.50 | 3,490,618 |
| Aug 26, 2024 | 44.45 | 45.80 | 44.45 | 45.50 | 45.50 | 6,980,812 |
| Aug 23, 2024 | 44.30 | 44.35 | 43.40 | 43.95 | 43.95 | 3,047,862 |
| Aug 22, 2024 | 42.95 | 44.45 | 42.90 | 44.30 | 44.30 | 5,827,008 |
| Aug 21, 2024 | 42.70 | 43.50 | 42.25 | 42.95 | 42.95 | 3,386,238 |
| Aug 20, 2024 | 42.30 | 42.85 | 42.25 | 42.70 | 42.70 | 2,579,740 |
| Aug 19, 2024 | 42.15 | 42.35 | 41.70 | 42.05 | 42.05 | 2,485,704 |
| Aug 16, 2024 | 41.95 | 42.15 | 41.70 | 42.10 | 42.10 | 2,905,173 |
| Aug 15, 2024 | 41.30 | 41.55 | 40.65 | 41.25 | 41.25 | 3,296,344 |
| Aug 14, 2024 | 40.45 | 41.15 | 40.25 | 40.80 | 40.80 | 4,621,184 |
| Aug 13, 2024 | 39.90 | 39.90 | 39.00 | 39.75 | 39.75 | 3,347,483 |
| Aug 12, 2024 | 39.25 | 39.95 | 39.05 | 39.50 | 39.50 | 4,600,979 |
| Aug 09, 2024 | 39.50 | 40.50 | 38.75 | 38.75 | 38.75 | 7,044,779 |
| Aug 08, 2024 | 38.60 | 39.50 | 38.00 | 39.05 | 39.05 | 4,797,769 |
| Aug 07, 2024 | 37.55 | 39.80 | 37.40 | 39.45 | 39.45 | 5,699,440 |
| Aug 06, 2024 | 39.20 | 39.40 | 35.20 | 37.80 | 37.80 | 10,666,662 |
| Aug 05, 2024 | 42.05 | 42.20 | 38.70 | 38.70 | 38.70 | 9,750,143 |
| Aug 02, 2024 | 43.70 | 44.75 | 42.95 | 42.95 | 42.95 | 5,705,322 |
| Aug 01, 2024 | 44.20 | 45.00 | 43.80 | 45.00 | 45.00 | 6,377,411 |
| Jul 31, 2024 | 42.70 | 45.80 | 42.65 | 44.05 | 44.05 | 5,852,020 |
| Jul 30, 2024 | 42.30 | 43.25 | 41.60 | 43.20 | 43.20 | 3,205,278 |
| Jul 29, 2024 | 43.65 | 43.75 | 42.30 | 42.30 | 42.30 | 3,137,722 |
| Jul 26, 2024 | 43.55 | 43.60 | 43.00 | 43.25 | 43.25 | 3,522,776 |
| Jul 23, 2024 | 44.85 | 44.95 | 44.15 | 44.35 | 44.35 | 2,751,558 |
| Jul 22, 2024 | 45.00 | 45.30 | 43.25 | 43.90 | 43.90 | 5,840,785 |
| Jul 19, 2024 | 46.00 | 46.00 | 44.85 | 45.10 | 45.10 | 5,499,471 |
| Jul 18, 2024 | 45.90 | 46.65 | 45.45 | 46.15 | 46.15 | 4,649,985 |
| Jul 17, 2024 | 46.55 | 46.60 | 46.10 | 46.10 | 46.10 | 3,023,833 |
| Jul 16, 2024 | 46.10 | 47.50 | 46.05 | 46.45 | 46.45 | 6,001,588 |
| Jul 15, 2024 | 47.10 | 47.15 | 45.75 | 45.80 | 45.80 | 6,175,467 |
| Jul 12, 2024 | 46.60 | 47.70 | 46.15 | 46.90 | 46.90 | 4,687,230 |
| Jul 11, 2024 | 47.40 | 47.75 | 46.70 | 46.70 | 46.70 | 4,371,712 |
| Jul 10, 2024 | 47.20 | 48.20 | 46.95 | 47.15 | 47.15 | 7,087,320 |
| Jul 09, 2024 | 47.65 | 47.95 | 45.90 | 46.80 | 46.80 | 7,451,798 |
| Jul 08, 2024 | 48.85 | 48.85 | 47.35 | 47.50 | 47.50 | 7,246,062 |
| Jul 05, 2024 | 46.40 | 49.50 | 45.85 | 48.00 | 48.00 | 14,536,945 |
| Jul 04, 2024 | 45.70 | 46.10 | 45.50 | 45.90 | 45.90 | 3,241,174 |
| Jul 03, 2024 | 45.30 | 45.85 | 45.05 | 45.45 | 45.45 | 4,373,351 |
| Jul 02, 2024 | 45.65 | 45.65 | 45.00 | 45.20 | 45.20 | 4,944,422 |
| Jul 01, 2024 | 46.20 | 46.60 | 45.70 | 45.70 | 45.70 | 3,138,472 |
| Jun 28, 2024 | 46.20 | 46.75 | 46.10 | 46.15 | 46.15 | 3,176,670 |
| Jun 27, 2024 | 46.25 | 46.75 | 45.95 | 45.95 | 45.95 | 4,679,896 |
| Jun 26, 2024 | 47.80 | 47.95 | 46.60 | 46.60 | 46.60 | 6,242,603 |
| Jun 25, 2024 | 47.50 | 48.20 | 47.05 | 47.55 | 47.55 | 6,851,992 |
| Jun 24, 2024 | 49.50 | 49.85 | 47.35 | 47.50 | 47.50 | 13,815,097 |
| Jun 21, 2024 | 48.75 | 50.30 | 48.20 | 49.25 | 49.25 | 36,402,346 |
| Jun 20, 2024 | 45.65 | 48.75 | 45.65 | 48.05 | 48.05 | 25,340,931 |
| Jun 19, 2024 | 45.90 | 46.15 | 45.30 | 45.40 | 45.40 | 5,065,724 |
| Jun 18, 2024 | 46.35 | 46.65 | 45.60 | 45.70 | 45.70 | 5,656,571 |
| Jun 17, 2024 | 45.60 | 46.35 | 45.25 | 46.05 | 46.05 | 5,242,910 |
| Jun 14, 2024 | 45.70 | 46.20 | 45.15 | 45.20 | 45.20 | 5,083,985 |
| Jun 13, 2024 | 46.15 | 46.90 | 45.05 | 45.20 | 45.20 | 8,218,417 |
| Jun 12, 2024 | 45.40 | 46.30 | 44.60 | 45.65 | 45.65 | 8,444,888 |
| Jun 11, 2024 | 46.00 | 46.60 | 45.00 | 45.40 | 45.40 | 10,102,709 |
| Jun 07, 2024 | 42.90 | 47.10 | 42.85 | 46.15 | 46.15 | 20,855,552 |
| Jun 06, 2024 | 43.30 | 43.90 | 42.85 | 42.85 | 42.85 | 3,276,630 |
| Jun 05, 2024 | 43.75 | 44.35 | 43.15 | 43.15 | 43.15 | 3,447,391 |
| Jun 04, 2024 | 44.00 | 44.80 | 43.65 | 43.70 | 43.70 | 4,233,606 |
| Jun 03, 2024 | 44.00 | 44.50 | 43.70 | 44.00 | 44.00 | 3,560,911 |
| May 31, 2024 | 43.50 | 45.20 | 43.40 | 43.60 | 43.60 | 11,949,482 |
| May 30, 2024 | 43.05 | 44.20 | 42.65 | 43.15 | 43.15 | 3,836,910 |
| May 29, 2024 | 43.40 | 44.40 | 43.25 | 43.30 | 43.30 | 5,707,131 |
| May 28, 2024 | 43.40 | 43.60 | 42.80 | 43.40 | 43.40 | 2,597,523 |
| May 27, 2024 | 42.05 | 43.45 | 42.00 | 43.30 | 43.30 | 4,249,900 |
| May 24, 2024 | 41.90 | 42.30 | 41.80 | 42.05 | 42.05 | 2,853,130 |
| May 23, 2024 | 43.40 | 43.50 | 42.50 | 42.50 | 42.50 | 2,693,562 |
| May 22, 2024 | 43.00 | 43.85 | 42.95 | 43.50 | 43.50 | 2,892,730 |
| May 21, 2024 | 43.60 | 43.60 | 42.65 | 42.70 | 42.70 | 2,329,634 |
| May 20, 2024 | 43.30 | 43.70 | 43.05 | 43.40 | 43.40 | 2,729,011 |
| May 17, 2024 | 43.45 | 43.50 | 42.80 | 43.20 | 43.20 | 2,013,044 |
| May 16, 2024 | 43.00 | 43.30 | 42.65 | 43.25 | 43.25 | 3,033,663 |
| May 15, 2024 | 42.60 | 43.15 | 42.25 | 42.60 | 42.60 | 4,073,115 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.