HTC Corporation (2498.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 42.00 | 42.40 | 42.00 | 42.05 | 42.05 | 2,346,402 |
| 25 Apr 2024 | 42.25 | 42.25 | 41.40 | 41.70 | 41.70 | 3,562,320 |
| 24 Apr 2024 | 42.60 | 42.75 | 42.30 | 42.40 | 42.40 | 2,327,619 |
| 23 Apr 2024 | 41.85 | 42.60 | 41.60 | 42.15 | 42.15 | 2,190,621 |
| 22 Apr 2024 | 42.00 | 42.95 | 41.30 | 41.45 | 41.45 | 4,983,527 |
| 19 Apr 2024 | 42.90 | 43.25 | 41.10 | 41.45 | 41.45 | 6,223,371 |
| 18 Apr 2024 | 42.80 | 43.60 | 42.10 | 43.25 | 43.25 | 4,469,045 |
| 17 Apr 2024 | 43.10 | 43.60 | 42.80 | 42.80 | 42.80 | 3,165,195 |
| 16 Apr 2024 | 44.85 | 44.90 | 42.80 | 42.90 | 42.90 | 7,014,503 |
| 15 Apr 2024 | 46.60 | 46.60 | 45.15 | 45.15 | 45.15 | 4,264,899 |
| 12 Apr 2024 | 45.55 | 46.75 | 45.25 | 46.05 | 46.05 | 4,900,408 |
| 11 Apr 2024 | 46.45 | 46.45 | 45.35 | 45.55 | 45.55 | 4,998,566 |
| 10 Apr 2024 | 46.65 | 46.90 | 46.40 | 46.40 | 46.40 | 2,833,932 |
| 09 Apr 2024 | 47.20 | 47.20 | 46.30 | 46.65 | 46.65 | 4,749,415 |
| 08 Apr 2024 | 47.00 | 47.50 | 47.00 | 47.45 | 47.45 | 2,848,158 |
| 03 Apr 2024 | 47.20 | 47.20 | 46.60 | 47.20 | 47.20 | 2,819,050 |
| 02 Apr 2024 | 48.45 | 48.45 | 47.50 | 47.50 | 47.50 | 2,765,567 |
| 01 Apr 2024 | 47.50 | 48.25 | 47.50 | 48.25 | 48.25 | 3,825,578 |
| 29 Mar 2024 | 47.85 | 48.10 | 47.40 | 47.40 | 47.40 | 1,162,000 |
| 28 Mar 2024 | 47.65 | 48.10 | 47.35 | 47.65 | 47.65 | 2,256,299 |
| 27 Mar 2024 | 47.90 | 48.55 | 47.45 | 47.65 | 47.65 | 3,128,615 |
| 26 Mar 2024 | 48.35 | 48.70 | 47.05 | 47.85 | 47.85 | 5,509,349 |
| 25 Mar 2024 | 49.65 | 50.30 | 48.00 | 48.00 | 48.00 | 11,806,600 |
| 22 Mar 2024 | 46.60 | 47.45 | 46.55 | 47.45 | 47.45 | 3,279,156 |
| 21 Mar 2024 | 46.60 | 47.30 | 46.45 | 47.05 | 47.05 | 4,778,065 |
| 20 Mar 2024 | 45.70 | 46.30 | 45.50 | 46.00 | 46.00 | 4,686,154 |
| 19 Mar 2024 | 45.80 | 45.95 | 45.35 | 45.65 | 45.65 | 1,988,198 |
| 18 Mar 2024 | 45.20 | 45.90 | 45.15 | 45.80 | 45.80 | 1,904,563 |
| 15 Mar 2024 | 45.50 | 45.65 | 45.15 | 45.15 | 45.15 | 2,515,383 |
| 14 Mar 2024 | 46.00 | 46.45 | 45.50 | 45.50 | 45.50 | 3,368,347 |
| 13 Mar 2024 | 47.20 | 47.25 | 45.90 | 45.90 | 45.90 | 5,179,281 |
| 12 Mar 2024 | 46.25 | 47.25 | 46.25 | 47.25 | 47.25 | 3,621,769 |
| 11 Mar 2024 | 45.95 | 46.60 | 45.90 | 46.20 | 46.20 | 2,272,062 |
| 08 Mar 2024 | 47.10 | 47.40 | 45.30 | 45.90 | 45.90 | 9,675,647 |
| 07 Mar 2024 | 46.80 | 48.20 | 46.70 | 47.00 | 47.00 | 7,716,233 |
| 06 Mar 2024 | 48.70 | 48.70 | 47.00 | 47.10 | 47.10 | 12,252,021 |
| 05 Mar 2024 | 49.25 | 49.90 | 48.90 | 48.90 | 48.90 | 4,808,720 |
| 04 Mar 2024 | 49.15 | 50.10 | 48.95 | 49.20 | 49.20 | 6,100,871 |
| 01 Mar 2024 | 49.00 | 49.80 | 48.80 | 48.95 | 48.95 | 3,943,098 |
| 29 Feb 2024 | 49.40 | 49.40 | 48.60 | 48.75 | 48.75 | 4,680,925 |
| 27 Feb 2024 | 50.00 | 51.00 | 48.60 | 48.60 | 48.60 | 13,977,165 |
| 26 Feb 2024 | 48.60 | 49.20 | 48.30 | 49.00 | 49.00 | 3,242,457 |
| 23 Feb 2024 | 49.30 | 49.30 | 48.50 | 48.50 | 48.50 | 4,928,472 |
| 22 Feb 2024 | 49.80 | 50.00 | 49.00 | 49.00 | 49.00 | 4,320,007 |
| 21 Feb 2024 | 49.30 | 50.10 | 48.90 | 49.55 | 49.55 | 5,997,672 |
| 20 Feb 2024 | 50.10 | 50.50 | 49.20 | 49.20 | 49.20 | 5,080,019 |
| 19 Feb 2024 | 50.70 | 50.70 | 50.00 | 50.00 | 50.00 | 3,324,686 |
| 16 Feb 2024 | 49.50 | 50.40 | 49.30 | 50.00 | 50.00 | 3,669,438 |
| 15 Feb 2024 | 49.00 | 49.60 | 48.55 | 49.35 | 49.35 | 4,382,518 |
| 05 Feb 2024 | 50.60 | 50.90 | 48.85 | 49.05 | 49.05 | 8,092,400 |
| 02 Feb 2024 | 51.20 | 51.40 | 50.00 | 50.00 | 50.00 | 5,067,869 |
| 01 Feb 2024 | 49.40 | 50.80 | 49.20 | 50.70 | 50.70 | 6,426,917 |
| 31 Jan 2024 | 49.75 | 50.00 | 49.10 | 49.10 | 49.10 | 4,349,193 |
| 30 Jan 2024 | 50.60 | 50.80 | 49.50 | 49.50 | 49.50 | 5,350,873 |
| 29 Jan 2024 | 50.00 | 50.60 | 49.70 | 50.50 | 50.50 | 3,693,460 |
| 26 Jan 2024 | 50.40 | 50.90 | 49.80 | 50.00 | 50.00 | 3,548,894 |
| 25 Jan 2024 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | 4,438,847 |
| 24 Jan 2024 | 52.00 | 53.10 | 51.30 | 51.40 | 51.40 | 8,173,903 |
| 23 Jan 2024 | 51.80 | 52.40 | 51.20 | 51.70 | 51.70 | 5,095,327 |
| 22 Jan 2024 | 50.70 | 51.80 | 50.50 | 51.50 | 51.50 | 6,162,080 |
| 19 Jan 2024 | 50.50 | 50.60 | 49.75 | 50.30 | 50.30 | 5,560,405 |
| 18 Jan 2024 | 49.55 | 50.40 | 49.20 | 50.40 | 50.40 | 6,152,352 |
| 17 Jan 2024 | 50.00 | 50.60 | 49.15 | 49.15 | 49.15 | 9,204,259 |
| 16 Jan 2024 | 51.00 | 51.20 | 50.20 | 50.30 | 50.30 | 7,051,097 |
| 15 Jan 2024 | 52.10 | 52.20 | 51.30 | 51.30 | 51.30 | 5,622,758 |
| 12 Jan 2024 | 52.10 | 52.90 | 51.40 | 51.60 | 51.60 | 8,473,023 |
| 11 Jan 2024 | 52.40 | 53.20 | 51.60 | 52.10 | 52.10 | 14,656,100 |
| 10 Jan 2024 | 54.20 | 54.20 | 51.90 | 52.20 | 52.20 | 25,711,310 |
| 09 Jan 2024 | 53.70 | 55.60 | 52.70 | 54.70 | 54.70 | 70,329,971 |
| 08 Jan 2024 | 51.50 | 53.70 | 51.50 | 52.90 | 52.90 | 43,696,049 |
| 05 Jan 2024 | 48.75 | 49.45 | 48.70 | 48.90 | 48.90 | 3,647,496 |
| 04 Jan 2024 | 49.30 | 49.60 | 48.60 | 48.65 | 48.65 | 6,936,395 |
| 03 Jan 2024 | 50.20 | 50.20 | 49.15 | 49.40 | 49.40 | 8,215,738 |
| 02 Jan 2024 | 51.40 | 52.40 | 50.70 | 50.70 | 50.70 | 6,728,471 |
| 29 Dec 2023 | 51.90 | 52.30 | 51.00 | 51.30 | 51.30 | 4,779,233 |
| 28 Dec 2023 | 52.40 | 52.50 | 51.50 | 51.60 | 51.60 | 6,047,159 |
| 27 Dec 2023 | 52.00 | 53.60 | 51.40 | 52.10 | 52.10 | 13,007,996 |
| 26 Dec 2023 | 52.50 | 52.60 | 51.10 | 51.50 | 51.50 | 9,921,769 |
| 25 Dec 2023 | 51.90 | 54.50 | 51.90 | 52.00 | 52.00 | 29,660,320 |
| 22 Dec 2023 | 49.30 | 52.00 | 49.30 | 51.20 | 51.20 | 18,251,369 |
| 21 Dec 2023 | 48.80 | 49.30 | 48.70 | 49.15 | 49.15 | 2,444,252 |
| 20 Dec 2023 | 48.95 | 49.60 | 48.80 | 49.55 | 49.55 | 4,826,990 |
| 19 Dec 2023 | 49.10 | 49.15 | 48.40 | 48.65 | 48.65 | 5,431,555 |
| 18 Dec 2023 | 50.60 | 50.70 | 49.15 | 49.25 | 49.25 | 8,287,373 |
| 15 Dec 2023 | 52.50 | 52.50 | 50.00 | 50.80 | 50.80 | 16,024,178 |
| 14 Dec 2023 | 48.70 | 52.50 | 48.65 | 52.00 | 52.00 | 28,413,984 |
| 13 Dec 2023 | 48.65 | 48.85 | 48.20 | 48.30 | 48.30 | 2,781,766 |
| 12 Dec 2023 | 49.10 | 49.15 | 48.15 | 48.30 | 48.30 | 3,561,557 |
| 11 Dec 2023 | 49.25 | 49.65 | 48.70 | 48.70 | 48.70 | 2,451,200 |
| 08 Dec 2023 | 49.00 | 49.60 | 48.65 | 48.85 | 48.85 | 4,329,466 |
| 07 Dec 2023 | 49.50 | 49.95 | 48.40 | 48.40 | 48.40 | 6,044,611 |
| 06 Dec 2023 | 49.35 | 49.50 | 48.80 | 48.90 | 48.90 | 2,975,501 |
| 05 Dec 2023 | 49.85 | 49.85 | 49.10 | 49.20 | 49.20 | 3,806,692 |
| 04 Dec 2023 | 49.65 | 50.30 | 49.05 | 49.75 | 49.75 | 5,005,312 |
| 01 Dec 2023 | 50.40 | 50.40 | 49.30 | 49.45 | 49.45 | 4,470,714 |
| 30 Nov 2023 | 49.90 | 50.60 | 49.85 | 50.20 | 50.20 | 4,867,393 |
| 29 Nov 2023 | 50.00 | 50.20 | 49.30 | 49.65 | 49.65 | 4,182,283 |
| 28 Nov 2023 | 48.60 | 50.20 | 48.35 | 50.00 | 50.00 | 7,520,547 |
| 27 Nov 2023 | 49.15 | 49.70 | 48.45 | 48.45 | 48.45 | 4,132,305 |
| 24 Nov 2023 | 50.40 | 50.50 | 48.70 | 49.05 | 49.05 | 6,110,250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.