2498.TW - HTC Corporation

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201831.3532.5030.8032.0032.004,361,000
Oct 18, 201831.2032.1531.2031.6531.655,829,012
Oct 17, 201832.5032.8531.1031.1031.106,810,634
Oct 16, 201831.3532.2531.3531.8531.855,312,485
Oct 15, 201830.4033.1030.0532.1032.109,072,916
Oct 12, 201830.8031.2030.4031.1031.108,864,647
Oct 11, 201830.6031.7030.4030.4030.4014,507,613
Oct 09, 201835.6035.6533.7533.7533.7513,669,047
Oct 08, 201837.2037.5034.7035.5035.5018,627,098
Oct 05, 201838.6038.7036.4038.4038.409,296,407
Oct 04, 201838.9039.4038.5039.0539.057,482,470
Oct 03, 201839.6540.1538.9038.9038.905,340,486
Oct 02, 201840.4040.4039.1039.5039.505,283,964
Oct 01, 201840.6540.8039.8039.9039.905,378,986
Sep 28, 201842.4542.4540.6040.6040.606,007,152
Sep 27, 201842.7042.7541.7542.2042.206,571,950
Sep 26, 201841.0043.9540.9043.0543.0515,214,742
Sep 25, 201840.0540.7040.0040.3540.353,977,512
Sep 21, 201840.0040.8539.8539.9039.905,926,746
Sep 20, 201840.3040.5039.4039.4039.403,218,484
Sep 19, 201838.9040.4538.9040.0540.056,680,047
Sep 18, 201839.2039.7538.5038.5038.504,204,233
Sep 17, 201840.0040.0038.9539.3039.304,054,427
Sep 14, 201839.7540.6539.5540.1040.105,216,195
Sep 13, 201839.2039.6539.1039.3039.303,325,672
Sep 12, 201838.5039.3038.1539.3039.304,662,927
Sep 11, 201837.8039.7537.6038.8038.808,556,784
Sep 10, 201839.5040.1537.0537.2037.2011,851,179
Sep 07, 201842.0042.0039.4539.9039.9012,726,832
Sep 06, 201843.2043.7042.6042.7042.702,631,725
Sep 05, 201844.0544.1043.4543.4543.452,614,234
Sep 04, 201843.8544.3543.4544.3544.352,422,716
Sep 03, 201844.7045.0043.4543.4543.453,361,769
Aug 31, 201843.5544.8543.5544.6044.605,795,555
Aug 30, 201845.0045.0544.0544.1044.102,856,943
Aug 29, 201844.5045.4044.2544.6544.653,774,549
Aug 28, 201844.3544.4544.1044.4044.402,440,129
Aug 27, 201843.9544.4043.7544.1044.102,408,772
Aug 24, 201843.9543.9543.3543.5543.552,416,413
Aug 23, 201844.0544.2043.3544.1544.154,041,600
Aug 22, 201842.6045.7542.5544.3544.3515,350,463
Aug 21, 201842.1042.7541.8542.0542.054,425,940
Aug 20, 201843.2043.5541.9042.1042.104,287,353
Aug 17, 201843.7044.6043.1543.2043.205,076,741
Aug 16, 201842.4043.7541.2043.5543.558,174,015
Aug 15, 201846.0046.0042.8542.8542.8513,158,337
Aug 14, 201847.2547.3545.2546.1546.156,319,407
Aug 13, 201847.0047.9045.2047.0547.059,879,668
Aug 10, 201851.0051.3046.7047.0547.0518,735,461
Aug 09, 201852.1052.2051.6051.6051.602,915,957
Aug 08, 201852.0052.8051.6052.6052.603,983,076
Aug 07, 201854.0054.4051.2052.4052.4010,927,829
Aug 06, 201855.1055.7054.9055.4055.403,117,727
Aug 03, 201854.6054.8054.3054.8054.802,349,802
Aug 02, 201854.4055.0053.9054.0054.003,095,058
Aug 01, 201854.4055.0054.0054.6054.602,559,707
Jul 31, 201853.9055.2053.9053.9053.903,972,274
Jul 30, 201854.4054.7053.7053.9053.902,795,654
Jul 27, 201853.2055.1053.2054.8054.804,902,032
Jul 26, 201853.5053.8053.2053.2053.201,452,796
Jul 25, 201853.3053.8053.2053.4053.401,574,657
Jul 24, 201853.6054.0053.2053.3053.302,632,225
Jul 23, 201853.8054.5053.3053.4053.402,417,986
Jul 20, 201854.2054.4053.5053.7053.702,496,246
Jul 19, 201854.8054.9053.6053.7053.704,765,277
Jul 18, 201853.0055.9052.6055.0055.0012,140,243
Jul 17, 201853.4053.4052.3052.5052.503,311,807
Jul 16, 201853.5053.5052.2052.8052.802,905,335
Jul 13, 201851.5052.8051.4052.8052.803,359,200
Jul 12, 201851.0051.7051.0051.4051.402,090,708
Jul 11, 201850.7051.9050.7051.1051.103,027,650
Jul 10, 201851.9051.9051.2051.2051.201,952,423
Jul 09, 201850.6052.3050.4051.9051.904,331,886
Jul 06, 201851.5052.2050.5051.7051.703,685,725
Jul 05, 201851.0052.3050.9051.3051.304,942,387
Jul 04, 201851.7052.3050.3050.6050.609,752,279
Jul 03, 201856.0056.4052.5052.8052.8013,945,027
Jul 02, 201856.8057.5056.6056.6056.602,616,673
Jun 29, 201856.3057.2056.2056.9056.903,286,189
Jun 28, 201856.5056.8055.8055.8055.803,630,957
Jun 27, 201856.6058.2056.4056.9056.904,732,139
Jun 26, 201856.5056.5055.5056.0056.003,211,778
Jun 25, 201857.0057.4056.6056.6056.602,240,059
Jun 22, 201856.5057.2056.1056.7056.703,270,852
Jun 21, 201857.1057.9056.4056.5056.503,507,925
Jun 20, 201859.5059.5056.4056.9056.907,558,622
Jun 19, 201859.0060.5059.0059.0059.004,845,639
Jun 15, 201859.6059.8059.0059.3059.307,479,405
Jun 14, 201860.2060.8059.5059.5059.504,361,242
Jun 13, 201859.6060.3059.5059.9059.903,502,396
Jun 12, 201859.7060.3059.2059.2059.203,951,652
Jun 11, 201860.4060.7059.5059.6059.603,657,188
Jun 08, 201860.3061.2060.0060.2060.204,892,291
Jun 07, 201861.2061.5059.6059.7059.705,827,306
Jun 06, 201860.3061.6060.1060.6060.606,938,537
Jun 05, 201859.4060.7058.9059.9059.908,640,554
Jun 04, 201858.9059.4058.7059.2059.204,753,944
Jun 01, 201858.2059.1058.2058.5058.503,456,970
May 31, 201859.2059.4058.3058.6058.605,945,335
May 30, 201858.0059.3057.8058.5058.505,435,123
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...