2498.TW - HTC Corporation

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 201858.7059.0058.1058.3058.302,506,327
May 28, 201859.5059.6058.5058.6058.604,721,329
May 25, 201858.5058.7057.9058.2058.204,204,908
May 24, 201858.1059.6058.0059.1059.108,942,394
May 23, 201858.4058.6057.1057.2057.203,611,246
May 22, 201859.4059.6058.1058.1058.104,541,914
May 21, 201858.7059.6058.7058.7058.704,178,831
May 18, 201859.9060.1058.3058.3058.305,202,857
May 17, 201859.1062.1058.7059.5059.5013,861,934
May 16, 201859.0059.4058.4058.4058.406,503,841
May 15, 201857.2059.4057.1057.8057.808,778,441
May 14, 201857.0057.4056.4056.8056.804,174,023
May 11, 201856.5057.2056.3056.4056.404,483,187
May 10, 201857.0057.5056.2056.5056.503,775,738
May 09, 201857.5057.8056.3056.4056.405,425,657
May 08, 201858.0059.5057.2057.5057.5014,693,700
May 07, 201858.5058.9056.1056.7056.707,145,842
May 04, 201858.9059.8058.5058.5058.503,772,954
May 03, 201858.3059.0057.8058.1058.104,075,911
May 02, 201860.5060.5058.1058.4058.409,881,312
Apr 30, 201856.0060.5055.4060.5060.5014,547,287
Apr 27, 201858.1058.4055.0055.0055.0011,225,086
Apr 26, 201861.0061.4057.3057.4057.406,607,669
Apr 25, 201860.1061.1060.0060.7060.702,107,539
Apr 24, 201861.5061.8060.0060.0060.003,769,895
Apr 23, 201862.1062.8061.2061.2061.203,122,336
Apr 20, 201861.5062.5061.2062.5062.503,889,215
Apr 19, 201862.1062.3061.4061.5061.504,087,626
Apr 18, 201862.3062.5061.2061.8061.804,933,074
Apr 17, 201862.9063.8060.8061.8061.808,611,398
Apr 16, 201863.0063.4061.9062.1062.105,043,220
Apr 13, 201864.2064.5063.0063.0063.004,676,841
Apr 12, 201864.0064.5063.3063.6063.604,001,941
Apr 11, 201864.7065.3063.4063.7063.706,297,006
Apr 10, 201866.0066.6064.0064.5064.508,599,810
Apr 09, 201870.0070.0066.2066.5066.509,464,548
Apr 03, 201867.0067.8066.5067.6067.607,789,056
Apr 02, 201869.0070.4067.3067.3067.3013,168,038
Mar 30, 201867.0068.0066.3066.3066.307,291,542
Mar 29, 201866.1067.3066.1066.3066.308,662,294
Mar 28, 201867.0068.6065.3066.2066.2019,471,831
Mar 27, 201863.0068.3063.0067.0067.0029,633,001
Mar 26, 201863.2064.4063.0063.0063.005,218,888
Mar 23, 201864.0064.9063.5063.9063.908,797,230
Mar 22, 201868.6070.5065.8066.0066.0022,768,263
Mar 21, 201862.3067.6062.3067.6067.6018,176,263
Mar 20, 201861.6062.3061.6062.0062.002,381,697
Mar 19, 201862.3063.1062.2062.4062.402,807,951
Mar 16, 201861.6063.2061.5062.3062.307,621,493
Mar 15, 201862.2062.4061.7061.8061.803,053,038
Mar 14, 201862.7062.9062.1062.3062.302,882,699
Mar 13, 201862.2063.9062.0063.0063.007,520,534
Mar 12, 201861.4062.2061.4062.0062.003,165,753
Mar 09, 201861.9061.9061.0061.1061.103,006,523
Mar 08, 201860.7061.4060.7061.1061.102,440,595
Mar 07, 201859.5060.5058.6060.5060.504,623,573
Mar 06, 201861.1061.4060.5060.5060.502,757,847
Mar 05, 201861.5062.5060.5060.5060.504,034,381
Mar 02, 201861.1061.8060.7061.0061.002,926,214
Mar 01, 201860.7061.8060.4061.4061.403,649,334
Feb 27, 201862.6063.3060.9061.0061.006,162,193
Feb 26, 201863.0063.3061.9062.2062.202,562,742
Feb 23, 201862.8063.7062.4062.5062.504,971,392
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...