2498.TW - HTC Corporation

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201934.0534.3033.8534.2034.202,505,000
Jan 15, 201933.7034.1033.6033.8033.8010,576,801
Jan 14, 201934.0034.8033.6033.6033.6022,105,535
Jan 11, 201934.6535.0033.4533.6033.6021,718,477
Jan 10, 201935.3035.5534.3034.6034.6018,263,649
Jan 09, 201937.3037.6035.3535.3535.3523,370,740
Jan 08, 201937.0037.5036.8537.0037.006,969,553
Jan 07, 201937.3037.8036.7036.7036.709,074,485
Jan 04, 201935.6036.5035.0036.5036.507,690,482
Jan 03, 201936.1537.0535.6036.1036.109,068,280
Jan 02, 201935.8036.2035.2536.1036.106,930,243
Dec 28, 201836.6536.7534.7535.3535.3515,481,258
Dec 27, 201837.0037.1536.4536.5036.509,191,218
Dec 26, 201836.2538.3536.2036.2036.2011,554,150
Dec 25, 201835.6536.4035.5036.0536.055,063,477
Dec 24, 201836.1536.7035.7036.6036.604,270,982
Dec 21, 201835.4536.7535.2036.3036.3010,546,345
Dec 20, 201837.8037.8035.6035.9035.9017,954,295
Dec 19, 201838.9539.1038.0538.1538.1510,770,266
Dec 18, 201838.4539.3538.1538.8038.8017,086,249
Dec 17, 201838.9539.3037.1537.7537.7510,215,243
Dec 14, 201839.6039.6038.2038.6538.6511,793,370
Dec 13, 201839.7539.8038.2538.9038.9012,881,172
Dec 12, 201839.8040.1039.3539.4539.4512,232,146
Dec 11, 201840.0040.3538.9039.1539.1513,589,674
Dec 10, 201841.6041.9039.0039.5039.5019,284,118
Dec 07, 201843.7543.9542.7542.8042.809,817,456
Dec 06, 201846.7546.7542.1542.5542.5521,049,948
Dec 05, 201845.3547.1045.3546.4546.4512,570,984
Dec 04, 201847.2547.8046.2546.3546.3512,528,207
Dec 03, 201846.5547.4045.6547.2547.2525,820,772
Nov 30, 201847.9049.3045.3545.5545.5587,028,112
Nov 29, 201846.0049.6045.8547.0047.0036,589,653
Nov 28, 201843.8045.3043.4045.3045.3018,473,760
Nov 27, 201841.9043.1541.7043.1543.1511,427,700
Nov 26, 201842.9042.9541.2041.4041.4014,134,281
Nov 23, 201842.8543.3041.6541.9041.9012,731,739
Nov 22, 201843.6045.3042.4042.6042.6027,240,876
Nov 21, 201842.5543.4542.5043.0043.0017,581,768
Nov 20, 201842.0043.3041.8542.8042.8020,057,659
Nov 19, 201842.9544.0541.6541.8541.8516,433,667
Nov 16, 201843.8545.4042.0043.0043.0028,318,561
Nov 15, 201843.2044.0542.3542.9042.9022,082,708
Nov 14, 201843.8045.5043.0043.0043.0028,670,054
Nov 13, 201841.0046.5540.5044.5544.5570,616,309
Nov 12, 201839.4042.3539.4042.3542.3521,331,486
Nov 09, 201839.1040.2038.1038.5038.5013,170,116
Nov 08, 201838.2040.4537.4039.1039.1023,726,343
Nov 07, 201834.5037.1534.4537.1537.1511,427,735
Nov 06, 201834.8035.5533.6033.8033.807,528,291
Nov 05, 201835.5036.0534.6034.8534.855,765,790
Nov 02, 201835.4035.8534.6535.7035.7010,252,766
Nov 01, 201834.1035.2034.1034.9034.9010,173,081
Oct 31, 201833.4533.9032.7533.6033.608,295,461
Oct 30, 201831.9533.8031.8532.7032.707,055,424
Oct 29, 201831.2031.9531.1531.7031.705,716,656
Oct 26, 201832.1032.4031.1031.1531.156,143,478
Oct 25, 201832.0032.4031.6531.7031.709,445,520
Oct 24, 201833.8535.4033.4033.4033.4016,006,485
Oct 23, 201833.7533.7532.8033.0033.005,770,181
Oct 22, 201832.2033.8031.7533.8033.807,042,499
Oct 19, 201831.3532.5030.8032.2032.207,598,676
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...