2498.TW - HTC Corporation

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 201858.1058.4056.2056.6056.604,811,000
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
Feb 22, 201862.9062.9061.9062.0062.003,075,548
Feb 21, 201862.6063.0061.2063.0063.006,676,194
Feb 12, 201860.1060.5059.8059.9059.903,968,734
Feb 09, 201858.3060.0057.8060.0060.008,199,116
Feb 08, 201863.1063.5062.1062.1062.105,215,283
Feb 07, 201863.8064.6063.0063.5063.508,131,692
Feb 06, 201866.1067.0061.9062.3062.3014,244,418
Feb 05, 201869.1069.3067.4068.6068.605,384,080
Feb 02, 201870.4071.2070.2070.6070.603,346,558
Feb 01, 201871.0071.7070.5070.5070.505,170,706
Jan 31, 201873.7075.0071.0071.0071.0020,613,619
Jan 30, 201870.5071.8070.1071.4071.409,364,878
Jan 29, 201869.8071.5069.6070.2070.205,961,785
Jan 26, 201868.8069.5068.8069.3069.303,072,516
Jan 25, 201869.8070.4068.5068.6068.607,217,051
Jan 24, 201869.4070.2069.1069.2069.207,666,693
Jan 23, 201871.3071.3069.3069.5069.507,343,420
Jan 22, 201871.0071.9070.2071.2071.204,175,322
Jan 19, 201872.2072.3071.0071.1071.103,549,110
Jan 18, 201873.6073.6072.0072.0072.003,802,220
Jan 17, 201872.3073.8072.0073.0073.005,938,041
Jan 16, 201872.3073.5071.8072.6072.604,809,361
Jan 15, 201872.3072.7071.6071.8071.803,371,324
Jan 12, 201870.5071.4070.4071.3071.302,473,109
Jan 11, 201870.6071.3070.2070.2070.203,729,472
Jan 10, 201872.8072.8070.8070.8070.805,901,645
Jan 09, 201872.8073.2071.6072.3072.304,617,359
Jan 08, 201873.8074.5072.0072.0072.0010,224,628
Jan 05, 201876.0076.6075.2075.2075.207,484,189
Jan 04, 201875.0076.8074.1075.6075.6012,687,898
Jan 03, 201875.0075.2074.1074.2074.205,891,291
Jan 02, 201873.5074.4073.1073.9073.904,682,770
Dec 29, 201774.9075.0073.0073.1073.107,233,479
Dec 28, 201774.2075.4073.6073.6073.607,628,275
Dec 27, 201773.3073.9072.6072.8072.804,333,821
Dec 26, 201774.5074.5071.8072.4072.407,525,317
Dec 25, 201776.0076.2074.0074.0074.0011,754,399
Dec 22, 201772.7077.0072.6075.1075.1029,583,603
Dec 21, 201772.7072.7071.7072.0072.004,670,613
Dec 20, 201773.2073.6072.2072.7072.708,094,412
Dec 19, 201773.1074.3071.2071.7071.7013,091,091
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...