HTC Corporation (2498.TW) TAI
40.90
+0.75(+1.87%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
40.90
+0.75(+1.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 39.95 | 40.9 | 40.9 | 41 | 39.8 | 4.16M |
| March 26, 2026 | 41.55 | 40.15 | 40.15 | 41.75 | 40.15 | 4.82M |
| March 25, 2026 | 41 | 41.05 | 41.05 | 41.25 | 40.5 | 3.49M |
| March 24, 2026 | 41.9 | 40.35 | 40.35 | 42.15 | 40.1 | 5.55M |
| March 23, 2026 | 41 | 40.9 | 40.9 | 42.1 | 40.5 | 5.9M |
| March 20, 2026 | 41.45 | 41.7 | 41.7 | 42.35 | 40.6 | 5.88M |
| March 19, 2026 | 42.65 | 41.2 | 41.2 | 42.65 | 41.15 | 7.11M |
| March 18, 2026 | 43.35 | 43.05 | 43.05 | 43.65 | 42.45 | 6.65M |
| March 17, 2026 | 42.85 | 42.35 | 42.35 | 43.15 | 42.3 | 4.5M |
| March 16, 2026 | 42.2 | 42.7 | 42.7 | 42.8 | 41.8 | 4.18M |
| March 13, 2026 | 42.1 | 42 | 42 | 42.65 | 41.6 | 4.6M |
| March 12, 2026 | 43.7 | 42.75 | 42.75 | 43.9 | 42.7 | 5.54M |
| March 11, 2026 | 42.55 | 43.75 | 43.75 | 44.75 | 42.55 | 12.33M |
| March 10, 2026 | 41.25 | 40.6 | 40.6 | 41.7 | 40.55 | 3.52M |
| March 09, 2026 | 40.1 | 40.4 | 40.4 | 40.4 | 39.25 | 8.28M |
| March 06, 2026 | 41.6 | 42.95 | 42.95 | 43.3 | 41.45 | 7.35M |
| March 05, 2026 | 41.35 | 41.55 | 41.55 | 41.75 | 40.65 | 4.93M |
| March 04, 2026 | 42.1 | 40.45 | 40.45 | 42.3 | 40 | 8.55M |
| March 03, 2026 | 44.7 | 43 | 43 | 45.25 | 42.85 | 8.28M |
| March 02, 2026 | 44.65 | 44.65 | 44.65 | 45.1 | 44.35 | 4.4M |
| February 26, 2026 | 45.25 | 45.4 | 45.4 | 45.7 | 44.95 | 5.65M |
| February 25, 2026 | 45.6 | 45.15 | 45.15 | 46.1 | 45.05 | 4.15M |
| February 24, 2026 | 45.1 | 45.25 | 45.25 | 45.8 | 44.9 | 4.24M |
| February 23, 2026 | 44.7 | 45.1 | 45.1 | 45.15 | 44.25 | 5.07M |
| February 11, 2026 | 44.75 | 44.25 | 0 | 44.75 | 44.15 | 3.36M |
| February 10, 2026 | 45 | 44.7 | 0 | 45.15 | 44.05 | 5.25M |
| February 09, 2026 | 45.25 | 44.85 | 0 | 47.3 | 44.85 | 8.74M |
| February 06, 2026 | 44.65 | 44.9 | 0 | 45 | 43.4 | 6.17M |
| February 05, 2026 | 45.4 | 44.8 | 0 | 46.4 | 44.8 | 5.28M |
| February 04, 2026 | 44.8 | 45.8 | 0 | 45.85 | 44.35 | 5.04M |
| February 03, 2026 | 44.1 | 44.45 | 0 | 44.7 | 43.45 | 5.22M |
| February 02, 2026 | 44.6 | 43.6 | 0 | 44.8 | 43.55 | 8.09M |
| January 30, 2026 | 45.5 | 44.85 | 0 | 45.7 | 44.5 | 8.28M |
| January 29, 2026 | 46.7 | 45.5 | 0 | 47.35 | 45.35 | 8.41M |
| January 28, 2026 | 46.65 | 46.35 | 0 | 47.2 | 46.25 | 5.66M |
| January 27, 2026 | 47.75 | 46.4 | 0 | 47.75 | 46.25 | 10.22M |
| January 26, 2026 | 46.85 | 47.75 | 0 | 48.15 | 46.65 | 9.92M |
| January 23, 2026 | 47.6 | 46.45 | 0 | 47.75 | 46.3 | 7.66M |
| January 22, 2026 | 46.55 | 47.25 | 0 | 48.3 | 46.4 | 14.8M |
| January 21, 2026 | 46.2 | 46.15 | 0 | 47.05 | 46.05 | 7.21M |
| January 20, 2026 | 46.9 | 46.85 | 0 | 47.1 | 46.35 | 5.76M |
| January 19, 2026 | 46.15 | 46.65 | 0 | 47.1 | 45.75 | 7.12M |
| January 16, 2026 | 46.5 | 46.15 | 0 | 46.9 | 46.15 | 6.07M |
| January 15, 2026 | 47 | 46.3 | 0 | 47.15 | 46 | 8.75M |
| January 14, 2026 | 45.05 | 46.95 | 0 | 47.7 | 45.05 | 10.47M |
| January 13, 2026 | 46.7 | 45.05 | 0 | 46.8 | 45 | 10.1M |
| January 12, 2026 | 46.35 | 46.25 | 0 | 46.7 | 46.15 | 4.71M |
| January 09, 2026 | 46.2 | 45.95 | 0 | 46.85 | 45.75 | 6.92M |
| January 08, 2026 | 47.6 | 46.3 | 0 | 47.8 | 46.3 | 14.99M |
| January 07, 2026 | 48.35 | 47.8 | 0 | 48.4 | 47.6 | 11.12M |
| January 06, 2026 | 49.2 | 48.7 | 0 | 49.55 | 48.7 | 7.42M |
| January 05, 2026 | 49.7 | 49.1 | 0 | 50.1 | 48.95 | 8.67M |
| January 02, 2026 | 49.85 | 49.25 | 0 | 49.85 | 49.15 | 4.6M |
| December 31, 2025 | 49.95 | 49.2 | 0 | 50.3 | 49.2 | 7.4M |
| December 30, 2025 | 50.1 | 49.5 | 0 | 50.4 | 48.75 | 7.61M |
| December 29, 2025 | 49.65 | 49.4 | 0 | 50.3 | 49.3 | 4.66M |
| December 26, 2025 | 51 | 49.3 | 0 | 51 | 49.3 | 7.24M |
| December 24, 2025 | 50.3 | 50.1 | 0 | 51.3 | 49.55 | 8.38M |
| December 23, 2025 | 50.5 | 49.75 | 0 | 50.7 | 49.75 | 4.83M |
| December 22, 2025 | 49.45 | 49.95 | 0 | 50.2 | 49.45 | 4.77M |