Advertisement
U.S. Markets closed
S&P Futures
5,930.50 +10.50 (+0.18%) Dow Futures
43,604.00 +64.00 (+0.15%) Nasdaq Futures
20,680.25 +46.75 (+0.23%) Russell 2000 Futures
2,323.20 +5.50 (+0.24%) Crude Oil
69.30 +0.14 (+0.20%) Gold
2,627.70 +13.10 (+0.50%)
Hota Industrial Mfg. Co., Ltd. (1536.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
As of 12:02PM CST. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 57.30 | 58.40 | 56.80 | 58.30 | 58.30 | 1,346,065 |
| Nov 18, 2024 | 57.40 | 57.60 | 56.20 | 56.40 | 56.40 | 1,575,776 |
| Nov 15, 2024 | 57.90 | 59.20 | 57.70 | 57.80 | 57.80 | 1,661,202 |
| Nov 14, 2024 | 57.40 | 59.50 | 57.40 | 57.40 | 57.40 | 2,661,412 |
| Nov 13, 2024 | 58.60 | 58.70 | 57.50 | 57.60 | 57.60 | 2,687,353 |
| Nov 12, 2024 | 60.00 | 60.70 | 58.60 | 58.80 | 58.80 | 3,446,152 |
| Nov 11, 2024 | 62.10 | 62.40 | 60.60 | 60.70 | 60.70 | 5,271,665 |
| Nov 08, 2024 | 62.00 | 62.60 | 60.00 | 61.40 | 61.40 | 11,686,655 |
| Nov 07, 2024 | 60.00 | 62.80 | 59.20 | 62.00 | 62.00 | 19,237,075 |
| Nov 06, 2024 | 56.80 | 59.30 | 56.80 | 58.90 | 58.90 | 4,517,135 |
| Nov 05, 2024 | 55.70 | 57.10 | 55.70 | 56.60 | 56.60 | 1,599,252 |
| Nov 04, 2024 | 56.40 | 56.50 | 55.60 | 55.80 | 55.80 | 1,395,601 |
| Nov 01, 2024 | 55.00 | 56.80 | 54.50 | 56.80 | 56.80 | 1,440,533 |
| Oct 31, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Oct 30, 2024 | 56.00 | 56.40 | 55.30 | 55.80 | 55.80 | 1,192,321 |
| Oct 29, 2024 | 56.00 | 56.60 | 55.20 | 56.20 | 56.20 | 1,939,592 |
| Oct 28, 2024 | 58.40 | 58.60 | 56.50 | 56.60 | 56.60 | 3,631,133 |
| Oct 25, 2024 | 61.00 | 61.50 | 58.00 | 58.00 | 58.00 | 13,095,767 |
| Oct 24, 2024 | 58.00 | 59.10 | 57.30 | 57.30 | 57.30 | 6,104,288 |
| Oct 23, 2024 | 57.80 | 58.50 | 56.90 | 56.90 | 56.90 | 2,084,523 |
| Oct 22, 2024 | 59.20 | 59.20 | 57.60 | 58.00 | 58.00 | 2,794,253 |
| Oct 21, 2024 | 57.90 | 59.50 | 57.20 | 59.30 | 59.30 | 6,453,416 |
| Oct 18, 2024 | 60.30 | 60.40 | 56.80 | 57.70 | 57.70 | 14,367,408 |
| Oct 17, 2024 | 54.00 | 58.60 | 53.60 | 58.60 | 58.60 | 8,843,891 |
| Oct 16, 2024 | 53.30 | 54.30 | 53.10 | 53.30 | 53.30 | 2,211,239 |
| Oct 15, 2024 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | 1,927,494 |
| Oct 14, 2024 | 55.00 | 55.00 | 53.40 | 54.10 | 54.10 | 2,329,274 |
| Oct 11, 2024 | 55.70 | 55.70 | 52.60 | 55.00 | 55.00 | 5,132,649 |
| Oct 09, 2024 | 58.30 | 58.30 | 55.90 | 55.90 | 55.90 | 2,923,083 |
| Oct 08, 2024 | 58.10 | 58.80 | 57.30 | 58.10 | 58.10 | 2,762,326 |
| Oct 07, 2024 | 56.50 | 58.10 | 56.40 | 58.10 | 58.10 | 1,714,533 |
| Oct 04, 2024 | 56.60 | 57.10 | 55.80 | 56.30 | 56.30 | 1,493,725 |
| Oct 01, 2024 | 57.50 | 57.90 | 56.60 | 57.00 | 57.00 | 1,311,200 |
| Sep 30, 2024 | 57.30 | 57.90 | 56.60 | 57.40 | 57.40 | 1,500,515 |
| Sep 27, 2024 | 57.30 | 57.80 | 57.00 | 57.50 | 57.50 | 1,651,041 |
| Sep 26, 2024 | 58.20 | 58.30 | 56.80 | 57.20 | 57.20 | 1,792,093 |
| Sep 25, 2024 | 57.80 | 59.20 | 57.60 | 58.00 | 58.00 | 2,920,831 |
| Sep 24, 2024 | 56.00 | 58.80 | 56.00 | 57.60 | 57.60 | 5,261,200 |
| Sep 23, 2024 | 58.30 | 58.70 | 55.90 | 56.00 | 56.00 | 6,845,553 |
| Sep 20, 2024 | 60.50 | 61.30 | 59.20 | 59.40 | 59.40 | 2,180,953 |
| Sep 19, 2024 | 57.90 | 59.70 | 57.50 | 59.70 | 59.70 | 2,000,315 |
| Sep 18, 2024 | 59.10 | 59.50 | 57.50 | 57.60 | 57.60 | 2,553,566 |
| Sep 16, 2024 | 58.90 | 59.40 | 58.70 | 59.00 | 59.00 | 1,229,042 |
| Sep 13, 2024 | 59.90 | 59.90 | 58.30 | 58.70 | 58.70 | 1,545,105 |
| Sep 12, 2024 | 59.00 | 59.70 | 58.30 | 59.60 | 59.60 | 2,910,080 |
| Sep 11, 2024 | 59.50 | 59.80 | 57.70 | 57.90 | 57.90 | 4,187,979 |
| Sep 10, 2024 | 62.60 | 62.70 | 58.90 | 59.40 | 59.40 | 4,299,640 |
| Sep 09, 2024 | 62.10 | 62.70 | 61.30 | 62.00 | 62.00 | 2,585,300 |
| Sep 06, 2024 | 63.00 | 64.20 | 62.90 | 63.80 | 63.80 | 2,666,590 |
| Sep 05, 2024 | 62.00 | 63.30 | 61.50 | 62.30 | 62.30 | 4,986,600 |
| Sep 04, 2024 | 62.50 | 63.10 | 60.50 | 60.90 | 60.90 | 6,942,598 |
| Sep 03, 2024 | 66.80 | 68.20 | 66.00 | 66.00 | 66.00 | 3,639,672 |
| Sep 02, 2024 | 67.70 | 68.20 | 66.80 | 67.20 | 67.20 | 2,055,462 |
| Aug 30, 2024 | 68.60 | 68.70 | 67.30 | 67.40 | 67.40 | 2,960,954 |
| Aug 29, 2024 | 67.20 | 68.30 | 66.40 | 68.20 | 68.20 | 5,767,394 |
| Aug 28, 2024 | 68.40 | 68.70 | 67.40 | 68.50 | 68.50 | 5,592,780 |
| Aug 27, 2024 | 65.70 | 68.80 | 65.10 | 68.20 | 68.20 | 5,894,117 |
| Aug 26, 2024 | 66.70 | 68.20 | 65.90 | 65.90 | 65.90 | 5,150,634 |
| Aug 23, 2024 | 64.10 | 66.00 | 63.20 | 66.00 | 66.00 | 3,595,766 |
| Aug 22, 2024 | 66.00 | 66.80 | 64.80 | 64.80 | 64.80 | 3,475,531 |
| Aug 21, 2024 | 67.30 | 67.60 | 65.10 | 65.50 | 65.50 | 5,513,598 |
| Aug 20, 2024 | 68.10 | 68.70 | 66.70 | 67.50 | 67.50 | 5,437,059 |
| Aug 19, 2024 | 69.70 | 69.90 | 67.20 | 67.90 | 67.90 | 7,178,519 |
| Aug 16, 2024 | 68.70 | 69.90 | 67.70 | 69.20 | 69.20 | 10,222,474 |
| Aug 15, 2024 | 69.20 | 69.30 | 66.30 | 67.30 | 67.30 | 7,103,156 |
| Aug 14, 2024 | 69.30 | 71.20 | 67.10 | 68.00 | 68.00 | 18,551,676 |
| Aug 13, 2024 | 64.70 | 69.50 | 64.60 | 67.90 | 67.90 | 24,610,594 |
| Aug 12, 2024 | 62.30 | 66.00 | 62.30 | 64.00 | 64.00 | 8,835,534 |
| Aug 09, 2024 | 66.10 | 67.10 | 62.40 | 62.60 | 62.60 | 14,864,821 |
| Aug 08, 2024 | 64.70 | 67.40 | 63.30 | 65.50 | 65.50 | 7,847,141 |
| Aug 07, 2024 | 64.00 | 68.30 | 63.80 | 66.20 | 66.20 | 12,371,290 |
| Aug 06, 2024 | 64.60 | 65.80 | 59.80 | 63.30 | 63.30 | 9,993,487 |
| Aug 05, 2024 | 65.80 | 66.30 | 62.00 | 62.00 | 62.00 | 8,778,481 |
| Aug 02, 2024 | 69.60 | 71.40 | 68.70 | 68.80 | 68.80 | 10,132,554 |
| Aug 01, 2024 | 67.70 | 73.40 | 67.60 | 72.10 | 72.10 | 17,944,235 |
| Jul 31, 2024 | 64.40 | 67.90 | 63.70 | 67.10 | 67.10 | 6,888,447 |
| Jul 30, 2024 | 62.00 | 65.60 | 61.70 | 65.30 | 65.30 | 7,080,477 |
| Jul 29, 2024 | 63.00 | 63.50 | 61.40 | 61.60 | 61.60 | 4,185,414 |
| Jul 26, 2024 | 61.10 | 63.00 | 60.60 | 62.50 | 62.50 | 4,699,001 |
| Jul 23, 2024 | 66.20 | 67.20 | 65.10 | 65.30 | 65.30 | 4,595,682 |
| Jul 22, 2024 | 66.60 | 67.40 | 64.30 | 64.30 | 64.30 | 5,589,844 |
| Jul 19, 2024 | 69.00 | 69.30 | 66.90 | 67.00 | 67.00 | 6,821,146 |
| Jul 18, 2024 | 70.00 | 70.50 | 68.50 | 68.70 | 68.70 | 10,038,582 |
| Jul 17, 2024 | 74.10 | 74.20 | 71.10 | 71.10 | 71.10 | 14,493,291 |
| Jul 16, 2024 | 75.50 | 75.80 | 73.10 | 73.80 | 73.80 | 13,692,126 |
| Jul 15, 2024 | 75.00 | 77.20 | 74.00 | 75.00 | 75.00 | 25,944,015 |
| Jul 12, 2024 | 71.00 | 77.00 | 69.60 | 74.50 | 74.50 | 35,172,484 |
| Jul 11, 2024 | 71.90 | 74.90 | 70.50 | 71.60 | 71.60 | 26,175,906 |
| Jul 10, 2024 | 72.00 | 73.80 | 70.10 | 71.20 | 71.20 | 31,213,193 |
| Jul 09, 2024 | 70.80 | 71.60 | 63.50 | 67.20 | 67.20 | 32,690,583 |
| Jul 08, 2024 | 67.30 | 69.80 | 65.70 | 69.80 | 69.80 | 42,639,191 |
| Jul 05, 2024 | 59.00 | 63.50 | 58.30 | 63.50 | 63.50 | 42,097,240 |
| Jul 04, 2024 | 59.10 | 60.00 | 57.10 | 57.80 | 57.80 | 14,973,964 |
| Jul 03, 2024 | 55.50 | 57.60 | 55.20 | 57.20 | 57.20 | 5,153,231 |
| Jul 02, 2024 | 55.00 | 55.50 | 54.60 | 54.70 | 54.70 | 718,501 |
| Jul 01, 2024 | 55.00 | 55.80 | 54.70 | 54.90 | 54.90 | 1,192,745 |
| Jun 28, 2024 | 55.60 | 56.10 | 55.30 | 55.30 | 55.30 | 1,088,166 |
| Jun 27, 2024 | 55.00 | 56.60 | 54.20 | 55.60 | 55.60 | 2,466,881 |
| Jun 26, 2024 | 55.50 | 55.50 | 54.60 | 54.60 | 54.60 | 591,688 |
| Jun 25, 2024 | 55.10 | 55.40 | 54.20 | 55.20 | 55.20 | 689,063 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.