U.S. Markets closed

HTC Corporation (2498.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
69.300.00 (0.00%)
As of 1:30PM CST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201767.8069.6067.6069.3069.3012,784,337
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
Jul 26, 201772.8072.8071.5071.5071.505,320,000
Jul 25, 201772.7073.8072.2072.2072.204,779,000
Jul 24, 201773.0073.2072.6072.7072.703,123,000
Jul 21, 201773.8074.4073.1073.2073.208,211,000
Jul 20, 201772.8073.8072.3073.4073.408,634,000
Jul 19, 201772.5072.9072.1072.3072.305,291,000
Jul 18, 201773.3073.5072.1072.1072.105,925,000
Jul 17, 201772.3073.0071.6073.0073.005,932,000
Jul 14, 201772.8073.0071.7071.7071.704,769,000
Jul 13, 201772.3072.4071.4072.1072.103,815,000
Jul 12, 201773.0073.3072.1072.1072.105,417,000
Jul 11, 201771.8072.4071.5072.4072.405,132,000
Jul 10, 201773.5073.6070.7071.2071.208,947,000
Jul 07, 201775.5076.2073.0073.1073.1024,542,000
Jul 06, 201771.6072.6071.1072.0072.004,288,000
Jul 05, 201772.1072.2071.0071.6071.603,731,000
Jul 04, 201772.7073.4071.9071.9071.906,503,000
Jul 03, 201773.2073.3071.7071.7071.703,939,000
Jun 30, 201772.9073.5072.3072.6072.605,007,000
Jun 29, 201774.9075.0072.8072.8072.8011,164,000
Jun 28, 201773.2074.5072.8073.9073.9015,194,000
Jun 27, 201770.3075.5070.3072.8072.8030,120,000
Jun 26, 201769.0069.9068.8069.6069.603,269,000
Jun 23, 201769.7070.1069.0069.0069.002,662,000
Jun 22, 201770.0070.2069.4069.7069.702,784,000
Jun 21, 201770.2070.3069.3069.8069.803,818,000
Jun 20, 201770.0070.5069.6069.8069.804,276,000
Jun 19, 201770.2070.4069.4069.4069.403,799,000
Jun 16, 201769.4069.8068.8069.8069.806,671,000
Jun 15, 201768.3069.4068.1068.6068.605,446,000
Jun 14, 201770.4070.6067.6068.2068.206,843,000
Jun 13, 201770.7070.9070.0070.0070.002,996,000
Jun 12, 201770.2070.7069.9070.2070.203,621,000
Jun 09, 201771.0071.8070.6070.7070.704,637,000
Jun 08, 201772.0072.3070.4070.8070.805,009,000
Jun 07, 201773.0073.3071.7071.7071.708,745,000
Jun 06, 201772.7073.5072.4072.8072.806,938,000
Jun 05, 201772.3072.6071.3072.0072.003,909,000
Jun 03, 20170.000.000.000.000.00-
Jun 02, 201772.0072.5071.1071.5071.504,607,000
Jun 01, 201772.8072.9071.5071.6071.605,710,000
May 31, 201771.6074.5071.6072.7072.7021,283,000
May 26, 201771.6072.2071.0071.6071.604,990,000
May 25, 201770.9071.5070.7071.3071.304,577,000
May 24, 201771.3071.6070.5070.5070.504,603,000
May 23, 201770.6071.0070.4070.4070.403,040,000
May 22, 201770.7071.5070.6070.6070.603,884,000
May 19, 201771.9072.1070.5070.5070.506,142,000
May 18, 201770.4072.0069.6071.7071.708,078,000
May 17, 201771.9073.3070.6071.2071.2019,235,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.