Taiwan - Delayed Quote TWD

Hitron Technologies Inc. (2419.TW)

29.90 -0.05 (-0.17%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 29.95 30.10 29.75 29.90 29.90 434,145
Apr 24, 2024 29.80 30.20 29.75 29.95 29.95 724,805
Apr 23, 2024 29.20 29.70 29.20 29.60 29.60 559,278
Apr 22, 2024 29.50 30.00 28.85 28.95 28.95 897,718
Apr 19, 2024 30.15 30.30 28.55 29.30 29.30 1,238,353
Apr 18, 2024 29.90 30.40 29.80 30.10 30.10 932,170
Apr 17, 2024 29.80 30.65 29.80 30.50 30.50 730,138
Apr 16, 2024 30.75 30.80 29.60 29.75 29.75 2,040,999
Apr 15, 2024 31.60 31.80 31.00 31.00 31.00 1,873,500
Apr 12, 2024 32.20 32.25 31.80 31.85 31.85 1,124,720
Apr 11, 2024 32.85 32.85 32.00 32.05 32.05 1,048,708
Apr 10, 2024 33.50 33.50 32.70 32.80 32.80 966,200
Apr 9, 2024 33.20 33.70 32.60 33.35 33.35 2,180,405
Apr 8, 2024 31.65 33.80 31.65 33.15 33.15 3,659,887
Apr 3, 2024 31.95 31.95 31.15 31.65 31.65 1,215,738
Apr 2, 2024 31.95 32.15 31.50 31.50 31.50 923,866
Apr 1, 2024 31.85 32.35 31.70 32.00 32.00 615,317
Mar 29, 2024 31.95 32.10 31.60 31.70 31.70 553,000
Mar 28, 2024 32.05 32.75 31.80 31.80 31.80 753,761
Mar 27, 2024 32.10 32.15 31.65 32.00 32.00 736,703
Mar 26, 2024 33.30 33.50 31.65 31.95 31.95 1,610,610
Mar 25, 2024 33.80 33.80 33.00 33.25 33.25 1,141,075
Mar 22, 2024 33.30 33.85 32.75 33.50 33.50 2,438,256
Mar 21, 2024 32.70 33.15 32.40 33.00 33.00 1,718,902
Mar 20, 2024 33.30 33.35 32.20 32.20 32.20 1,650,226
Mar 19, 2024 31.80 33.00 31.80 32.95 32.95 2,165,580
Mar 18, 2024 31.95 31.95 31.30 31.90 31.90 612,999
Mar 15, 2024 31.75 32.20 31.50 31.60 31.60 931,673
Mar 14, 2024 31.60 32.10 31.30 31.45 31.45 753,933
Mar 13, 2024 32.20 32.50 31.40 31.55 31.55 1,038,382
Mar 12, 2024 31.90 32.35 31.80 32.25 32.25 781,879
Mar 11, 2024 31.80 33.40 31.75 31.85 31.85 3,421,171
Mar 8, 2024 31.60 32.20 30.60 31.80 31.80 2,596,905
Mar 7, 2024 32.75 32.75 31.50 31.55 31.55 2,159,328
Mar 6, 2024 33.20 33.35 32.60 32.70 32.70 2,271,002
Mar 5, 2024 33.40 34.75 33.35 33.85 33.85 16,966,479
Mar 4, 2024 30.45 33.25 30.25 33.25 33.25 5,737,877
Mar 1, 2024 30.25 30.65 30.20 30.25 30.25 992,216
Feb 29, 2024 30.80 30.80 29.80 30.15 30.15 1,173,215
Feb 27, 2024 31.20 31.45 30.40 30.50 30.50 2,014,044
Feb 26, 2024 30.85 31.80 30.75 31.40 31.40 1,035,007
Feb 23, 2024 31.45 31.75 30.80 30.90 30.90 1,419,594
Feb 22, 2024 31.60 31.60 31.25 31.45 31.45 756,465
Feb 21, 2024 31.40 31.70 31.30 31.35 31.35 911,575
Feb 20, 2024 31.65 31.80 31.05 31.35 31.35 1,027,308
Feb 19, 2024 31.85 32.30 31.50 31.65 31.65 1,679,224
Feb 16, 2024 31.10 31.65 30.90 31.60 31.60 1,472,120
Feb 15, 2024 31.00 31.20 30.05 31.10 31.10 1,542,462
Feb 5, 2024 33.30 33.30 30.85 30.95 30.95 4,992,622
Feb 2, 2024 34.20 34.75 34.10 34.20 34.20 1,887,050
Feb 1, 2024 33.70 34.50 33.70 33.95 33.95 1,345,144
Jan 31, 2024 33.75 34.05 33.40 33.70 33.70 873,967
Jan 30, 2024 33.90 34.70 33.80 34.10 34.10 1,813,008
Jan 29, 2024 33.25 33.65 33.10 33.55 33.55 450,100
Jan 26, 2024 33.65 33.75 33.00 33.30 33.30 726,295
Jan 25, 2024 34.00 34.20 33.60 33.70 33.70 800,798
Jan 24, 2024 33.95 34.35 33.60 34.00 34.00 1,222,328
Jan 23, 2024 33.40 34.10 33.30 33.85 33.85 1,339,266
Jan 22, 2024 32.40 33.30 32.40 33.30 33.30 979,498
Jan 19, 2024 32.45 32.55 32.10 32.35 32.35 838,002
Jan 18, 2024 33.10 33.10 32.00 32.05 32.05 937,124
Jan 17, 2024 33.40 33.80 32.60 32.60 32.60 1,169,785
Jan 16, 2024 33.35 34.00 33.20 33.35 33.35 1,075,150
Jan 15, 2024 33.05 33.70 33.05 33.70 33.70 799,379
Jan 12, 2024 33.15 33.65 32.75 32.95 32.95 794,377
Jan 11, 2024 32.80 33.45 32.80 33.40 33.40 1,018,530
Jan 10, 2024 33.45 33.55 32.50 32.55 32.55 1,541,201
Jan 9, 2024 34.25 34.40 33.10 33.10 33.10 1,764,542
Jan 8, 2024 34.70 34.70 33.80 33.80 33.80 999,514
Jan 5, 2024 34.30 35.10 34.30 34.30 34.30 1,500,728
Jan 4, 2024 35.50 36.45 34.60 34.60 34.60 5,787,271
Jan 3, 2024 34.00 34.55 33.20 34.30 34.30 1,660,217
Jan 2, 2024 34.30 34.65 34.00 34.00 34.00 1,218,004
Dec 29, 2023 34.80 34.85 34.15 34.30 34.30 1,326,255
Dec 28, 2023 34.65 35.00 34.45 34.60 34.60 1,599,409
Dec 27, 2023 35.65 35.65 34.70 34.70 34.70 2,025,180
Dec 26, 2023 35.15 35.50 34.85 35.50 35.50 1,378,065
Dec 25, 2023 35.90 36.20 34.90 34.95 34.95 1,829,908
Dec 22, 2023 36.50 36.75 35.70 35.70 35.70 1,760,175
Dec 21, 2023 36.60 37.30 36.20 36.30 36.30 2,898,513
Dec 20, 2023 35.65 37.00 35.60 37.00 37.00 3,538,654
Dec 19, 2023 36.30 36.60 35.05 35.40 35.40 3,489,649
Dec 18, 2023 36.90 37.90 36.30 36.30 36.30 3,349,276
Dec 15, 2023 36.85 37.45 36.50 37.00 37.00 5,695,972
Dec 14, 2023 39.00 39.10 36.90 36.90 36.90 14,204,925
Dec 13, 2023 37.65 40.70 37.65 38.00 38.00 55,666,099
Dec 12, 2023 34.00 37.05 33.70 37.05 37.05 12,472,761
Dec 11, 2023 34.25 34.40 33.60 33.70 33.70 2,287,675
Dec 8, 2023 34.50 34.90 33.80 34.00 34.00 3,878,535
Dec 7, 2023 35.80 35.80 34.10 34.10 34.10 9,544,293
Dec 6, 2023 37.20 37.20 35.40 35.95 35.95 33,314,129
Dec 5, 2023 32.25 34.35 32.00 34.35 34.35 7,630,401
Dec 4, 2023 30.85 31.60 30.75 31.25 31.25 1,712,144
Dec 1, 2023 31.25 31.25 30.80 30.85 30.85 921,573
Nov 30, 2023 31.05 31.40 30.40 31.25 31.25 1,389,020
Nov 29, 2023 30.20 30.85 30.20 30.80 30.80 1,191,667
Nov 28, 2023 29.70 30.35 29.70 30.15 30.15 605,000
Nov 27, 2023 30.25 30.40 29.60 29.65 29.65 878,664
Nov 24, 2023 30.60 30.70 30.20 30.20 30.20 544,090
Nov 23, 2023 30.75 30.95 30.25 30.40 30.40 788,180
Nov 22, 2023 30.50 30.90 30.10 30.75 30.75 773,413
Nov 21, 2023 30.95 31.20 30.50 30.60 30.60 1,606,702
Nov 20, 2023 30.00 30.65 30.00 30.55 30.55 1,090,783
Nov 17, 2023 29.85 30.10 29.70 30.00 30.00 742,611
Nov 16, 2023 29.90 30.10 29.65 30.05 30.05 948,300
Nov 15, 2023 29.60 30.05 29.50 29.85 29.85 1,305,326
Nov 14, 2023 28.95 29.45 28.85 29.30 29.30 991,462
Nov 13, 2023 29.00 29.20 28.70 28.95 28.95 864,130
Nov 10, 2023 29.50 29.60 28.90 28.90 28.90 1,237,252
Nov 9, 2023 30.55 30.55 29.60 29.60 29.60 1,808,610
Nov 8, 2023 30.05 30.85 30.05 30.50 30.50 1,117,929
Nov 7, 2023 30.30 30.30 29.85 30.00 30.00 773,300
Nov 6, 2023 30.90 31.00 30.30 30.45 30.45 1,176,165
Nov 3, 2023 30.35 30.70 30.05 30.65 30.65 1,580,111
Nov 2, 2023 29.85 31.40 29.85 30.50 30.50 3,269,318
Nov 1, 2023 30.25 30.30 29.40 29.50 29.50 1,212,000
Oct 31, 2023 30.70 31.20 29.60 29.80 29.80 2,971,758
Oct 30, 2023 29.25 31.95 29.25 30.85 30.85 5,671,000
Oct 27, 2023 29.85 29.90 29.05 29.15 29.15 2,071,196
Oct 26, 2023 30.50 30.65 29.90 29.90 29.90 1,066,436
Oct 25, 2023 31.05 31.25 30.75 30.80 30.80 1,061,300
Oct 24, 2023 30.25 30.75 30.15 30.70 30.70 806,001
Oct 23, 2023 30.00 30.65 29.80 30.15 30.15 968,615
Oct 20, 2023 30.75 30.75 29.65 30.15 30.15 2,284,000
Oct 19, 2023 30.50 31.10 30.30 30.80 30.80 1,700,805
Oct 18, 2023 31.10 31.40 30.30 30.90 30.90 2,207,400
Oct 17, 2023 32.00 32.25 31.00 31.25 31.25 1,595,083
Oct 16, 2023 32.30 32.30 31.35 31.60 31.60 1,234,084
Oct 13, 2023 33.10 33.15 32.35 32.40 32.40 1,037,439
Oct 12, 2023 32.40 33.10 32.25 33.10 33.10 1,522,400
Oct 11, 2023 33.35 33.35 31.75 32.00 32.00 2,603,002
Oct 6, 2023 33.65 33.65 32.85 33.00 33.00 1,655,297
Oct 5, 2023 33.55 34.05 33.30 33.50 33.50 1,581,154
Oct 4, 2023 34.10 34.95 33.15 33.20 33.20 5,675,210
Oct 3, 2023 34.70 34.75 34.00 34.10 34.10 1,671,100
Oct 2, 2023 34.00 34.90 33.70 34.60 34.60 2,276,478
Sep 28, 2023 33.90 34.75 33.85 34.05 34.05 2,734,677
Sep 27, 2023 33.75 33.75 33.10 33.40 33.40 1,323,678
Sep 26, 2023 34.10 34.60 33.60 33.70 33.70 2,633,100
Sep 25, 2023 33.40 34.45 33.35 34.35 34.35 1,537,869
Sep 22, 2023 33.00 33.55 32.70 33.35 33.35 1,457,108
Sep 21, 2023 33.75 33.75 33.00 33.20 33.20 2,573,782
Sep 20, 2023 34.00 34.70 33.80 33.85 33.85 1,922,885
Sep 19, 2023 34.45 35.25 33.75 34.00 34.00 2,779,511
Sep 18, 2023 34.60 34.80 34.00 34.40 34.40 1,584,539
Sep 15, 2023 35.70 35.95 34.70 34.85 34.85 3,089,355
Sep 14, 2023 35.00 36.50 34.70 35.70 35.70 6,219,689
Sep 13, 2023 34.00 35.65 34.00 34.50 34.50 4,350,092
Sep 12, 2023 34.55 34.60 33.70 34.30 34.30 4,443,872
Sep 11, 2023 35.50 35.50 33.90 34.05 34.05 4,660,658
Sep 8, 2023 36.10 36.10 34.90 35.20 35.20 5,296,696
Sep 7, 2023 37.00 37.10 36.05 36.15 36.15 3,242,253
Sep 6, 2023 37.30 37.70 36.80 36.90 36.90 3,931,835
Sep 5, 2023 36.85 37.15 36.35 36.70 36.70 3,516,433
Sep 4, 2023 37.75 37.80 36.70 37.25 37.25 3,532,142
Sep 1, 2023 38.90 39.00 37.60 37.75 37.75 3,839,087
Aug 31, 2023 39.00 39.00 37.75 38.70 38.70 3,026,326
Aug 30, 2023 39.00 39.30 38.45 38.55 38.55 3,406,869
Aug 29, 2023 40.05 40.10 38.25 38.50 38.50 5,416,210
Aug 28, 2023 41.10 41.15 38.85 39.20 39.20 8,398,827
Aug 25, 2023 39.75 41.80 38.80 41.10 41.10 14,683,302
Aug 24, 2023 42.00 44.95 39.80 40.50 40.50 42,614,675
Aug 23, 2023 38.30 41.10 37.60 41.10 41.10 10,743,159
Aug 22, 2023 37.45 38.80 37.00 37.40 37.40 10,763,020
Aug 21, 2023 35.90 38.10 35.85 37.10 37.10 8,742,982
Aug 18, 2023 37.60 37.65 35.65 35.85 35.85 5,407,195
Aug 17, 2023 36.45 38.20 36.00 37.65 37.65 4,899,000
Aug 16, 2023 36.40 36.80 35.65 36.75 36.75 3,352,895
Aug 15, 2023 37.00 37.70 36.70 36.95 36.95 3,562,701
Aug 14, 2023 37.05 37.10 36.00 36.45 36.45 3,482,743
Aug 11, 2023 37.90 38.00 37.00 37.05 37.05 3,687,602
Aug 10, 2023 38.50 38.50 36.50 37.20 37.20 5,045,064
Aug 9, 2023 38.95 39.50 38.05 38.50 38.50 4,987,425
Aug 8, 2023 40.50 40.50 38.25 39.00 39.00 6,598,072
Aug 7, 2023 40.10 40.40 38.70 39.90 39.90 6,636,029
Aug 4, 2023 39.85 40.45 39.25 39.75 39.75 9,516,219
Aug 2, 2023 44.00 44.65 40.50 41.05 41.05 14,995,486
Aug 1, 2023 45.20 46.35 43.00 43.25 43.25 16,046,173
Jul 31, 2023 47.50 49.00 45.50 45.60 45.60 24,764,631
Jul 28, 2023 46.80 46.90 44.30 45.90 45.90 13,609,969
Jul 27, 2023 47.65 48.95 46.80 46.80 46.80 13,180,508
Jul 26, 2023 48.35 49.80 46.30 46.70 46.70 16,275,327
Jul 25, 2023 50.30 51.30 47.80 48.30 48.30 21,011,308
Jul 24, 2023 49.00 52.00 48.35 49.70 49.70 26,903,751
Jul 21, 2023 46.05 51.10 45.15 49.60 49.60 31,434,222
Jul 20, 2023 47.40 49.75 46.60 47.45 47.45 25,394,062
Jul 19, 2023 51.00 53.40 47.05 48.15 48.15 44,499,500
Jul 18, 2023 54.50 56.50 48.25 49.60 49.60 64,657,222
Jul 17, 2023 48.55 51.50 48.50 51.50 51.50 26,643,724
Jul 14, 2023 45.20 46.90 44.00 46.90 46.90 55,586,245
Jul 13, 2023 39.50 42.65 39.45 42.65 42.65 32,466,592
Jul 12, 2023 40.45 40.80 38.60 38.80 38.80 18,836,896
Jul 11, 2023 38.80 40.45 37.60 39.95 39.95 31,310,894
Jul 10, 2023 40.65 41.50 38.75 39.05 39.05 45,533,249
Jul 7, 2023 37.00 40.25 36.90 40.25 40.25 58,063,722
Jul 6, 2023 1.50 Dividend
Jul 6, 2023 36.10 38.35 36.05 36.60 36.60 24,944,057
Jul 5, 2023 38.60 38.95 37.00 37.00 35.50 26,969,848
Jul 4, 2023 36.00 38.75 35.85 38.75 37.18 37,041,811
Jul 3, 2023 33.00 35.25 32.15 35.25 33.82 31,681,347
Jun 30, 2023 32.20 32.60 31.20 32.05 30.75 25,858,703
Jun 29, 2023 30.10 32.90 29.85 31.80 30.51 81,038,277
Jun 28, 2023 28.85 30.05 28.70 30.05 28.83 20,993,778
Jun 27, 2023 27.55 27.60 27.05 27.35 26.24 1,625,332
Jun 26, 2023 27.75 27.80 27.40 27.60 26.48 770,872
Jun 21, 2023 27.70 27.95 27.55 27.75 26.63 1,135,331
Jun 20, 2023 27.70 27.75 27.35 27.55 26.43 833,867
Jun 19, 2023 27.80 28.15 27.50 27.55 26.43 1,948,701
Jun 16, 2023 27.45 28.25 27.35 27.75 26.63 4,337,032
Jun 15, 2023 27.30 27.40 27.20 27.30 26.19 813,355
Jun 14, 2023 27.10 27.30 27.10 27.25 26.15 900,500
Jun 13, 2023 26.95 27.15 26.95 27.10 26.00 698,052
Jun 12, 2023 27.40 27.40 26.85 26.85 25.76 1,028,246
Jun 9, 2023 26.70 27.20 26.70 27.10 26.00 962,379
Jun 8, 2023 27.00 27.05 26.70 26.70 25.62 1,213,100
Jun 7, 2023 27.25 27.25 27.00 27.00 25.91 1,058,944
Jun 6, 2023 27.80 27.80 27.10 27.10 26.00 1,509,135
Jun 5, 2023 27.50 27.80 27.45 27.55 26.43 2,016,445
Jun 2, 2023 27.40 27.40 27.10 27.30 26.19 1,297,890
Jun 1, 2023 27.30 27.30 27.05 27.05 25.95 1,103,039
May 31, 2023 27.00 27.25 26.95 27.20 26.10 1,798,910
May 30, 2023 26.75 26.85 26.55 26.85 25.76 1,042,415
May 29, 2023 26.20 26.70 26.20 26.70 25.62 1,185,700
May 26, 2023 26.50 26.55 26.10 26.15 25.09 1,284,100
May 25, 2023 26.75 26.75 26.30 26.40 25.33 793,514
May 24, 2023 26.60 26.60 26.40 26.50 25.43 841,961
May 23, 2023 26.85 26.85 26.55 26.60 25.52 888,658
May 22, 2023 26.45 26.75 26.45 26.70 25.62 1,272,815
May 19, 2023 26.50 26.55 26.25 26.45 25.38 1,086,706
May 18, 2023 26.35 26.50 26.30 26.35 25.28 968,412
May 17, 2023 26.50 26.50 26.10 26.20 25.14 987,026
May 16, 2023 26.00 26.30 26.00 26.10 25.04 770,711
May 15, 2023 25.75 25.95 25.70 25.90 24.85 708,696
May 12, 2023 25.50 25.90 25.50 25.75 24.71 1,092,095
May 11, 2023 26.20 26.25 25.60 25.70 24.66 1,483,698
May 10, 2023 26.05 26.30 26.05 26.20 25.14 632,000
May 9, 2023 26.70 26.70 26.05 26.05 24.99 1,568,200
May 8, 2023 26.55 26.75 26.55 26.65 25.57 1,262,643
May 5, 2023 26.15 26.60 26.15 26.35 25.28 1,646,225
May 4, 2023 26.10 26.40 26.05 26.30 25.23 2,268,050
May 3, 2023 26.40 26.40 25.85 25.85 24.80 2,535,902
May 2, 2023 26.25 26.50 26.10 26.45 25.38 1,366,420
Apr 28, 2023 26.25 26.35 25.90 26.00 24.95 3,191,353
Apr 27, 2023 26.10 26.35 25.85 26.15 25.09 907,473
Apr 26, 2023 25.90 26.20 25.75 26.15 25.09 1,352,139
Apr 25, 2023 26.95 27.05 25.90 26.00 24.95 2,649,008

Related Tickers

3380.TW Alpha Networks Inc.
31.95
-0.78%
 
4906.TW Gemtek Technology Co., Ltd.
32.50
-1.52%
 
3704.TW Zyxel Group Corporation
40.85
-3.08%
 
2332.TW D-Link Corporation
17.65
-0.56%
 
2485.TW Zinwell Corporation
19.80
+0.25%
 
3062.TW CyberTAN Technology Inc.
21.25
-1.85%
 
2314.TW Microelectronics Technology Inc.
30.25
-1.14%
 
3025.TW Loop Telecommunication International,Inc.
67.30
+0.45%
 
3694.TW AzureWave Technologies, Inc.
43.75
-1.80%
 
3047.TW EDIMAX Technology Co., Ltd.
14.35
-0.69%