2498.TW - HTC Corporation

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201770.0073.5069.6073.0073.0026,475,664
Dec 15, 201770.4070.7068.7068.9068.9014,616,502
Dec 14, 201765.5068.8065.2067.8067.808,228,580
Dec 13, 201764.4065.8064.3065.1065.103,188,145
Dec 12, 201765.7065.7064.0064.3064.303,889,115
Dec 11, 201765.0066.3064.9066.0066.002,297,552
Dec 08, 201765.2065.6064.5065.0065.003,295,541
Dec 07, 201766.0066.5064.8064.8064.806,030,770
Dec 06, 201768.5068.8066.0066.4066.404,670,141
Dec 05, 201769.0069.4068.1068.1068.102,833,923
Dec 04, 201768.6069.8068.1068.6068.603,745,114
Dec 01, 201768.1069.3067.1068.4068.405,402,413
Nov 30, 201768.6069.2067.4067.4067.404,372,173
Nov 29, 201768.4069.0067.8068.6068.602,868,242
Nov 28, 201768.0068.7067.6067.7067.703,080,050
Nov 27, 201770.0070.3068.2068.3068.305,053,225
Nov 24, 201769.0071.8068.5069.8069.8010,731,685
Nov 23, 201767.6069.8067.5068.8068.805,901,055
Nov 22, 201768.4068.6067.5067.5067.504,778,634
Nov 21, 201768.2068.5067.7068.1068.103,116,853
Nov 20, 201768.0068.9067.8067.9067.904,162,418
Nov 17, 201766.7067.5066.5067.5067.505,177,879
Nov 16, 201766.0066.9065.8066.0066.003,484,953
Nov 15, 201765.2067.9064.8066.1066.108,040,272
Nov 14, 201764.7065.2063.5065.1065.105,125,117
Nov 13, 201766.5066.6064.6064.6064.609,374,951
Nov 10, 201767.0067.0065.8066.7066.707,045,258
Nov 09, 201768.2068.8067.4067.4067.406,988,594
Nov 08, 201767.4067.8067.0067.3067.302,892,046
Nov 07, 201768.1068.2067.3067.3067.303,875,497
Nov 06, 201768.2068.5066.7067.4067.405,363,514
Nov 03, 201769.0069.8068.1068.1068.104,476,308
Nov 02, 201769.0069.8068.5068.5068.503,706,393
Nov 01, 201768.0069.3067.7069.1069.106,219,341
Oct 31, 201767.6068.1067.3067.6067.605,839,995
Oct 30, 201769.7069.8067.2067.6067.606,706,715
Oct 27, 201770.6071.0069.1069.1069.105,290,105
Oct 26, 201769.9070.4069.5070.0070.002,820,241
Oct 25, 201770.6070.9069.8069.8069.804,463,226
Oct 24, 201769.8071.2069.7070.6070.605,361,866
Oct 23, 201770.5071.1069.8070.0070.003,778,650
Oct 20, 201771.1071.8070.2070.4070.405,452,794
Oct 19, 201769.8071.5069.8071.1071.107,635,552
Oct 18, 201770.0070.6068.8069.5069.509,079,217
Oct 17, 201773.1073.2069.5069.8069.8013,670,500
Oct 16, 201773.5073.8072.6072.8072.807,423,178
Oct 13, 201771.8073.6071.6073.1073.1012,162,768
Oct 12, 201772.5072.6071.3071.6071.607,426,665
Oct 11, 201771.9074.3071.4071.6071.6015,090,872
Oct 06, 201772.2073.2071.8071.9071.9010,054,603
Oct 05, 201772.5073.8071.6071.6071.6010,744,016
Oct 03, 201774.1074.4071.8072.5072.5015,162,115
Oct 02, 201775.6075.6074.2074.3074.307,141,045
Sep 29, 201775.5076.5074.8075.8075.8015,550,023
Sep 28, 201774.4077.0072.7075.5075.5035,018,518
Sep 27, 201779.5079.9073.2074.0074.0041,224,655
Sep 26, 201782.5083.7078.0078.0078.0041,065,665
Sep 25, 201783.1083.2078.0081.0081.0091,384,060
Sep 22, 201776.2076.2076.2076.2076.205,483,880
Sep 21, 201769.3069.3069.3069.3069.30-
Sep 20, 201767.8069.6067.6069.3069.3012,784,337
Sep 19, 201768.0068.4067.2067.6067.603,870,698
Sep 18, 201768.5068.7067.1067.5067.507,267,175
Sep 15, 201770.1071.5067.0067.4067.4012,834,938
Sep 14, 201771.9071.9070.0070.0070.0015,019,335
Sep 13, 201766.6072.4065.7071.5071.5043,842,723
Sep 12, 201766.8066.9065.2065.9065.905,013,643
Sep 11, 201765.9067.5065.0065.9065.908,368,429
Sep 08, 201767.5068.1066.1066.7066.7016,216,709
Sep 07, 201763.0065.1063.0064.0064.0020,104,474
Sep 06, 201768.1070.3068.1068.5068.507,471,643
Sep 05, 201769.1069.3067.2069.0069.005,862,977
Sep 04, 201769.0070.0068.4068.6068.604,838,489
Sep 01, 201768.5069.5068.2068.9068.905,858,467
Aug 31, 201770.5070.7068.7068.7068.707,304,210
Aug 30, 201771.6071.8069.8070.0070.007,578,342
Aug 29, 201770.9072.5069.6070.9070.9011,404,631
Aug 28, 201770.0072.7070.0071.0071.0019,521,052
Aug 25, 201766.6071.2066.4068.7068.7022,735,531
Aug 24, 201765.3066.8065.3065.6065.605,552,965
Aug 23, 201767.7067.8065.1065.3065.3010,671,249
Aug 22, 201762.3067.7062.1067.2067.2025,669,455
Aug 21, 201762.5062.5061.3061.6061.604,302,453
Aug 18, 201762.0063.0061.2062.5062.506,129,000
Aug 17, 201762.3063.2062.2062.7062.705,419,000
Aug 16, 201762.5063.6061.1062.8062.8010,073,000
Aug 15, 201762.3064.5059.7063.3063.3026,466,000
Aug 14, 201768.0068.2062.0062.2062.2026,202,000
Aug 11, 201768.3069.2067.8068.4068.404,759,000
Aug 10, 201769.9070.4068.3068.6068.607,988,000
Aug 09, 201770.7070.8069.1069.2069.207,781,000
Aug 08, 201771.0071.5070.7070.7070.704,000,000
Aug 07, 201770.7071.7070.7070.7070.704,943,000
Aug 04, 201771.3071.8071.0071.3071.303,434,000
Aug 03, 201772.6072.6070.2070.9070.908,277,000
Aug 02, 201772.0073.0071.3072.6072.606,818,000
Aug 01, 201771.7072.6071.6071.6071.605,118,000
Jul 31, 201771.3072.3071.1071.7071.704,513,000
Jul 28, 201772.0072.3071.2071.2071.203,625,000
Jul 27, 201771.9072.2071.5071.8071.803,432,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...