HTC Corporation (2498.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 42.00 | 42.40 | 42.00 | 42.05 | 42.05 | 2,359,419 |
| Apr 25, 2024 | 42.25 | 42.25 | 41.40 | 41.70 | 41.70 | 3,562,320 |
| Apr 24, 2024 | 42.60 | 42.75 | 42.30 | 42.40 | 42.40 | 2,327,619 |
| Apr 23, 2024 | 41.85 | 42.60 | 41.60 | 42.15 | 42.15 | 2,190,621 |
| Apr 22, 2024 | 42.00 | 42.95 | 41.30 | 41.45 | 41.45 | 4,983,527 |
| Apr 19, 2024 | 42.90 | 43.25 | 41.10 | 41.45 | 41.45 | 6,223,371 |
| Apr 18, 2024 | 42.80 | 43.60 | 42.10 | 43.25 | 43.25 | 4,469,045 |
| Apr 17, 2024 | 43.10 | 43.60 | 42.80 | 42.80 | 42.80 | 3,165,195 |
| Apr 16, 2024 | 44.85 | 44.90 | 42.80 | 42.90 | 42.90 | 7,014,503 |
| Apr 15, 2024 | 46.60 | 46.60 | 45.15 | 45.15 | 45.15 | 4,264,899 |
| Apr 12, 2024 | 45.55 | 46.75 | 45.25 | 46.05 | 46.05 | 4,900,408 |
| Apr 11, 2024 | 46.45 | 46.45 | 45.35 | 45.55 | 45.55 | 4,998,566 |
| Apr 10, 2024 | 46.65 | 46.90 | 46.40 | 46.40 | 46.40 | 2,833,932 |
| Apr 09, 2024 | 47.20 | 47.20 | 46.30 | 46.65 | 46.65 | 4,749,415 |
| Apr 08, 2024 | 47.00 | 47.50 | 47.00 | 47.45 | 47.45 | 2,848,158 |
| Apr 03, 2024 | 47.20 | 47.20 | 46.60 | 47.20 | 47.20 | 2,819,050 |
| Apr 02, 2024 | 48.45 | 48.45 | 47.50 | 47.50 | 47.50 | 2,765,567 |
| Apr 01, 2024 | 47.50 | 48.25 | 47.50 | 48.25 | 48.25 | 3,825,578 |
| Mar 29, 2024 | 47.85 | 48.10 | 47.40 | 47.40 | 47.40 | 1,162,000 |
| Mar 28, 2024 | 47.65 | 48.10 | 47.35 | 47.65 | 47.65 | 2,256,299 |
| Mar 27, 2024 | 47.90 | 48.55 | 47.45 | 47.65 | 47.65 | 3,128,615 |
| Mar 26, 2024 | 48.35 | 48.70 | 47.05 | 47.85 | 47.85 | 5,509,349 |
| Mar 25, 2024 | 49.65 | 50.30 | 48.00 | 48.00 | 48.00 | 11,806,600 |
| Mar 22, 2024 | 46.60 | 47.45 | 46.55 | 47.45 | 47.45 | 3,279,156 |
| Mar 21, 2024 | 46.60 | 47.30 | 46.45 | 47.05 | 47.05 | 4,778,065 |
| Mar 20, 2024 | 45.70 | 46.30 | 45.50 | 46.00 | 46.00 | 4,686,154 |
| Mar 19, 2024 | 45.80 | 45.95 | 45.35 | 45.65 | 45.65 | 1,988,198 |
| Mar 18, 2024 | 45.20 | 45.90 | 45.15 | 45.80 | 45.80 | 1,904,563 |
| Mar 15, 2024 | 45.50 | 45.65 | 45.15 | 45.15 | 45.15 | 2,515,383 |
| Mar 14, 2024 | 46.00 | 46.45 | 45.50 | 45.50 | 45.50 | 3,368,347 |
| Mar 13, 2024 | 47.20 | 47.25 | 45.90 | 45.90 | 45.90 | 5,179,281 |
| Mar 12, 2024 | 46.25 | 47.25 | 46.25 | 47.25 | 47.25 | 3,621,769 |
| Mar 11, 2024 | 45.95 | 46.60 | 45.90 | 46.20 | 46.20 | 2,272,062 |
| Mar 08, 2024 | 47.10 | 47.40 | 45.30 | 45.90 | 45.90 | 9,675,647 |
| Mar 07, 2024 | 46.80 | 48.20 | 46.70 | 47.00 | 47.00 | 7,716,233 |
| Mar 06, 2024 | 48.70 | 48.70 | 47.00 | 47.10 | 47.10 | 12,252,021 |
| Mar 05, 2024 | 49.25 | 49.90 | 48.90 | 48.90 | 48.90 | 4,808,720 |
| Mar 04, 2024 | 49.15 | 50.10 | 48.95 | 49.20 | 49.20 | 6,100,871 |
| Mar 01, 2024 | 49.00 | 49.80 | 48.80 | 48.95 | 48.95 | 3,943,098 |
| Feb 29, 2024 | 49.40 | 49.40 | 48.60 | 48.75 | 48.75 | 4,680,925 |
| Feb 27, 2024 | 50.00 | 51.00 | 48.60 | 48.60 | 48.60 | 13,977,165 |
| Feb 26, 2024 | 48.60 | 49.20 | 48.30 | 49.00 | 49.00 | 3,242,457 |
| Feb 23, 2024 | 49.30 | 49.30 | 48.50 | 48.50 | 48.50 | 4,928,472 |
| Feb 22, 2024 | 49.80 | 50.00 | 49.00 | 49.00 | 49.00 | 4,320,007 |
| Feb 21, 2024 | 49.30 | 50.10 | 48.90 | 49.55 | 49.55 | 5,997,672 |
| Feb 20, 2024 | 50.10 | 50.50 | 49.20 | 49.20 | 49.20 | 5,080,019 |
| Feb 19, 2024 | 50.70 | 50.70 | 50.00 | 50.00 | 50.00 | 3,324,686 |
| Feb 16, 2024 | 49.50 | 50.40 | 49.30 | 50.00 | 50.00 | 3,669,438 |
| Feb 15, 2024 | 49.00 | 49.60 | 48.55 | 49.35 | 49.35 | 4,382,518 |
| Feb 05, 2024 | 50.60 | 50.90 | 48.85 | 49.05 | 49.05 | 8,092,400 |
| Feb 02, 2024 | 51.20 | 51.40 | 50.00 | 50.00 | 50.00 | 5,067,869 |
| Feb 01, 2024 | 49.40 | 50.80 | 49.20 | 50.70 | 50.70 | 6,426,917 |
| Jan 31, 2024 | 49.75 | 50.00 | 49.10 | 49.10 | 49.10 | 4,349,193 |
| Jan 30, 2024 | 50.60 | 50.80 | 49.50 | 49.50 | 49.50 | 5,350,873 |
| Jan 29, 2024 | 50.00 | 50.60 | 49.70 | 50.50 | 50.50 | 3,693,460 |
| Jan 26, 2024 | 50.40 | 50.90 | 49.80 | 50.00 | 50.00 | 3,548,894 |
| Jan 25, 2024 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | 4,438,847 |
| Jan 24, 2024 | 52.00 | 53.10 | 51.30 | 51.40 | 51.40 | 8,173,903 |
| Jan 23, 2024 | 51.80 | 52.40 | 51.20 | 51.70 | 51.70 | 5,095,327 |
| Jan 22, 2024 | 50.70 | 51.80 | 50.50 | 51.50 | 51.50 | 6,162,080 |
| Jan 19, 2024 | 50.50 | 50.60 | 49.75 | 50.30 | 50.30 | 5,560,405 |
| Jan 18, 2024 | 49.55 | 50.40 | 49.20 | 50.40 | 50.40 | 6,152,352 |
| Jan 17, 2024 | 50.00 | 50.60 | 49.15 | 49.15 | 49.15 | 9,204,259 |
| Jan 16, 2024 | 51.00 | 51.20 | 50.20 | 50.30 | 50.30 | 7,051,097 |
| Jan 15, 2024 | 52.10 | 52.20 | 51.30 | 51.30 | 51.30 | 5,622,758 |
| Jan 12, 2024 | 52.10 | 52.90 | 51.40 | 51.60 | 51.60 | 8,473,023 |
| Jan 11, 2024 | 52.40 | 53.20 | 51.60 | 52.10 | 52.10 | 14,656,100 |
| Jan 10, 2024 | 54.20 | 54.20 | 51.90 | 52.20 | 52.20 | 25,711,310 |
| Jan 09, 2024 | 53.70 | 55.60 | 52.70 | 54.70 | 54.70 | 70,329,971 |
| Jan 08, 2024 | 51.50 | 53.70 | 51.50 | 52.90 | 52.90 | 43,696,049 |
| Jan 05, 2024 | 48.75 | 49.45 | 48.70 | 48.90 | 48.90 | 3,647,496 |
| Jan 04, 2024 | 49.30 | 49.60 | 48.60 | 48.65 | 48.65 | 6,936,395 |
| Jan 03, 2024 | 50.20 | 50.20 | 49.15 | 49.40 | 49.40 | 8,215,738 |
| Jan 02, 2024 | 51.40 | 52.40 | 50.70 | 50.70 | 50.70 | 6,728,471 |
| Dec 29, 2023 | 51.90 | 52.30 | 51.00 | 51.30 | 51.30 | 4,779,233 |
| Dec 28, 2023 | 52.40 | 52.50 | 51.50 | 51.60 | 51.60 | 6,047,159 |
| Dec 27, 2023 | 52.00 | 53.60 | 51.40 | 52.10 | 52.10 | 13,007,996 |
| Dec 26, 2023 | 52.50 | 52.60 | 51.10 | 51.50 | 51.50 | 9,921,769 |
| Dec 25, 2023 | 51.90 | 54.50 | 51.90 | 52.00 | 52.00 | 29,660,320 |
| Dec 22, 2023 | 49.30 | 52.00 | 49.30 | 51.20 | 51.20 | 18,251,369 |
| Dec 21, 2023 | 48.80 | 49.30 | 48.70 | 49.15 | 49.15 | 2,444,252 |
| Dec 20, 2023 | 48.95 | 49.60 | 48.80 | 49.55 | 49.55 | 4,826,990 |
| Dec 19, 2023 | 49.10 | 49.15 | 48.40 | 48.65 | 48.65 | 5,431,555 |
| Dec 18, 2023 | 50.60 | 50.70 | 49.15 | 49.25 | 49.25 | 8,287,373 |
| Dec 15, 2023 | 52.50 | 52.50 | 50.00 | 50.80 | 50.80 | 16,024,178 |
| Dec 14, 2023 | 48.70 | 52.50 | 48.65 | 52.00 | 52.00 | 28,413,984 |
| Dec 13, 2023 | 48.65 | 48.85 | 48.20 | 48.30 | 48.30 | 2,781,766 |
| Dec 12, 2023 | 49.10 | 49.15 | 48.15 | 48.30 | 48.30 | 3,561,557 |
| Dec 11, 2023 | 49.25 | 49.65 | 48.70 | 48.70 | 48.70 | 2,451,200 |
| Dec 08, 2023 | 49.00 | 49.60 | 48.65 | 48.85 | 48.85 | 4,329,466 |
| Dec 07, 2023 | 49.50 | 49.95 | 48.40 | 48.40 | 48.40 | 6,044,611 |
| Dec 06, 2023 | 49.35 | 49.50 | 48.80 | 48.90 | 48.90 | 2,975,501 |
| Dec 05, 2023 | 49.85 | 49.85 | 49.10 | 49.20 | 49.20 | 3,806,692 |
| Dec 04, 2023 | 49.65 | 50.30 | 49.05 | 49.75 | 49.75 | 5,005,312 |
| Dec 01, 2023 | 50.40 | 50.40 | 49.30 | 49.45 | 49.45 | 4,470,714 |
| Nov 30, 2023 | 49.90 | 50.60 | 49.85 | 50.20 | 50.20 | 4,867,393 |
| Nov 29, 2023 | 50.00 | 50.20 | 49.30 | 49.65 | 49.65 | 4,182,283 |
| Nov 28, 2023 | 48.60 | 50.20 | 48.35 | 50.00 | 50.00 | 7,520,547 |
| Nov 27, 2023 | 49.15 | 49.70 | 48.45 | 48.45 | 48.45 | 4,132,305 |
| Nov 24, 2023 | 50.40 | 50.50 | 48.70 | 49.05 | 49.05 | 6,110,250 |
| *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.