HTC Corporation - 2498.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	51.8	48	48	51.8	48	63.94M
February 03, 2025	54.1	53.3	53.3	54.3	53.3	17.33M
January 22, 2025	58.3	59.2	59.2	61.4	57.5	93.29M
January 21, 2025	55.6	57	57	58.5	55	102.68M
January 20, 2025	52.2	55.6	55.6	56.5	51.7	95.98M
January 17, 2025	48.5	51.4	51.4	52.9	48.25	65.03M
January 16, 2025	49.2	48.8	48.8	49.8	48.5	24.74M
January 15, 2025	45.65	48.9	48.9	49.2	45.65	27.31M
January 14, 2025	45.05	45.65	45.65	45.9	45.05	8.09M
January 13, 2025	46.2	45.3	45.3	46.35	44.1	15.16M
January 10, 2025	47.3	46.45	46.45	47.85	46.3	12.79M
January 09, 2025	48.3	47.6	47.6	49.4	47.25	27.49M
January 08, 2025	46.25	48.4	48.4	48.6	46	36.48M
January 07, 2025	51	46.25	46.25	53.6	46.15	82.06M
January 06, 2025	47.85	49.2	49.2	49.35	47	23.47M
January 03, 2025	47.85	47.8	47.8	48.45	47.2	9.26M
January 02, 2025	49.2	47.7	47.7	49.2	47.2	18.12M
December 31, 2024	51.1	49.2	49.2	51.9	48.9	28.95M
December 30, 2024	49.85	51.2	51.2	53.7	49.55	61.53M
December 27, 2024	49.55	49	49	50.3	47.65	44.62M
December 26, 2024	45.7	48.95	48.95	48.95	45.6	21.23M
December 25, 2024	42.6	44.5	44.5	44.5	42.4	7.21M
December 24, 2024	43.2	42.3	42.3	43.85	42.15	5.16M
December 23, 2024	41.6	43.65	43.65	43.9	41.6	5.75M
December 20, 2024	41.3	41.05	41.05	41.85	40.85	2.4M
December 19, 2024	41.15	41.6	41.6	41.8	40.9	2.3M
December 18, 2024	42	41.55	41.55	42	41.3	3.41M
December 17, 2024	40.9	42.1	42.1	42.1	40.9	3.13M
December 16, 2024	42.3	40.75	40.75	42.35	40.75	6.28M
December 13, 2024	43.2	42.3	42.3	43.3	42.15	4.6M
December 12, 2024	43.95	43.15	43.15	44.25	43.15	2.71M
December 11, 2024	43.7	43.6	43.6	44.2	43.25	2.28M
December 10, 2024	43.45	43.7	43.7	44.45	43.4	2.76M
December 09, 2024	44.85	43.4	43.4	44.85	43.1	5.31M
December 06, 2024	45.1	44.35	44.35	45.3	44.35	4.02M
December 05, 2024	45.55	44.95	44.95	45.6	44.85	2.96M
December 04, 2024	44.6	45.5	45.5	45.65	44.55	4.98M
December 03, 2024	44.7	44.35	44.35	46.3	44.3	6.32M
December 02, 2024	45.15	44.25	44.25	45.45	44.25	3.66M
November 29, 2024	44.4	45.1	45.1	45.15	44.35	3.98M
November 28, 2024	45.45	44.55	44.55	46.25	44.15	9.31M
November 27, 2024	47	45.7	45.7	47.8	45.7	12.23M
November 26, 2024	46.9	46.95	46.95	47.85	46.45	17.38M
November 25, 2024	43.6	47.3	47.3	47.3	43.5	23.55M
November 22, 2024	43.5	43	43	44.05	43	2.27M
November 21, 2024	42.8	43.05	43.05	43.5	42.7	2.11M
November 20, 2024	43.2	42.95	42.95	43.35	42.9	2.77M
November 19, 2024	42.85	43.3	43.3	43.8	42.75	2.55M
November 18, 2024	42.85	42.85	42.85	43.25	42.3	3.18M
November 15, 2024	42.75	42.95	42.95	44.05	42.65	4.3M
November 14, 2024	43.95	42.5	42.5	44.15	42.25	6.11M
November 13, 2024	44.7	43.9	43.9	45.05	43.85	3.44M
November 12, 2024	44.75	44.75	44.75	45.45	44.65	3.75M
November 11, 2024	43.85	45.1	45.1	45.35	43.6	5.02M
November 08, 2024	45.15	44.35	44.35	45.3	44.05	3.93M
November 07, 2024	43.55	44.95	44.95	44.95	43.55	3.47M
November 06, 2024	44.5	43.8	43.8	44.9	43.8	3.23M
November 05, 2024	43.35	44.1	44.1	44.75	43.35	4.3M
November 04, 2024	43.2	43.55	43.55	44.1	42.5	4.53M
November 01, 2024	43.1	43.1	43.1	43.25	42.6	7.09M

HTC Corporation (2498.TW) TAI