Hitron Technologies Inc. (TPE:2419)
Taiwan · Delayed Price · Currency is TWD 23.30
+0.05 (0.22%)
Sep 17, 2025, 1:35 PM CST
Hitron Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.25 | 23.65 | 23.00 | 23.30 | 23.30 | 0.22% | 813,569 |
| Sep 16, 2025 | 22.70 | 23.50 | 22.65 | 23.25 | 23.25 | 2.65% | 682,557 |
| Sep 15, 2025 | 23.05 | 23.05 | 22.60 | 22.65 | 22.65 | -1.52% | 722,962 |
| Sep 12, 2025 | 23.00 | 23.45 | 22.90 | 23.00 | 23.00 | 0.44% | 739,215 |
| Sep 11, 2025 | 23.80 | 23.95 | 22.85 | 22.90 | 22.90 | -3.17% | 1,578,941 |
| Sep 10, 2025 | 23.55 | 23.70 | 23.20 | 23.65 | 23.65 | 0.85% | 1,192,769 |
| Sep 9, 2025 | 23.65 | 23.90 | 23.40 | 23.45 | 23.45 | -0.42% | 879,996 |
| Sep 8, 2025 | 24.25 | 24.30 | 23.40 | 23.55 | 23.55 | -1.67% | 1,695,569 |
| Sep 5, 2025 | 24.75 | 24.85 | 23.70 | 23.95 | 23.95 | -3.43% | 3,382,202 |
| Sep 4, 2025 | 27.45 | 27.50 | 24.60 | 24.80 | 24.80 | -1.98% | 11,408,602 |
| Sep 3, 2025 | 23.20 | 25.30 | 23.20 | 25.30 | 25.30 | 10.00% | 3,346,058 |
| Sep 2, 2025 | 22.80 | 23.10 | 22.20 | 23.00 | 23.00 | 1.32% | 1,126,505 |
| Sep 1, 2025 | 23.55 | 23.60 | 22.45 | 22.70 | 22.70 | -4.02% | 1,212,353 |
| Aug 29, 2025 | 24.05 | 24.20 | 23.50 | 23.65 | 23.65 | -0.63% | 1,252,127 |
| Aug 28, 2025 | 23.70 | 24.05 | 23.45 | 23.80 | 23.80 | 0.85% | 1,137,165 |
| Aug 27, 2025 | 23.80 | 24.30 | 23.30 | 23.60 | 23.60 | 0.43% | 2,425,914 |
| Aug 26, 2025 | 22.50 | 24.00 | 22.45 | 23.50 | 23.50 | 4.44% | 4,123,956 |
| Aug 25, 2025 | 22.15 | 22.80 | 22.15 | 22.50 | 22.50 | 2.97% | 811,074 |
| Aug 22, 2025 | 22.10 | 22.20 | 21.70 | 21.85 | 21.85 | -1.13% | 525,955 |
| Aug 21, 2025 | 22.30 | 22.55 | 21.50 | 22.10 | 22.10 | 0.45% | 584,862 |
| Aug 20, 2025 | 22.70 | 22.70 | 21.95 | 22.00 | 22.00 | -3.08% | 799,684 |
| Aug 19, 2025 | 23.15 | 23.55 | 22.70 | 22.70 | 22.70 | -1.94% | 630,028 |
| Aug 18, 2025 | 22.75 | 23.20 | 22.50 | 23.15 | 23.15 | 1.54% | 670,448 |
| Aug 15, 2025 | 22.40 | 22.80 | 22.25 | 22.80 | 22.80 | 1.79% | 519,174 |
| Aug 14, 2025 | 22.40 | 22.50 | 22.05 | 22.40 | 22.40 | 0.90% | 397,995 |
| Aug 13, 2025 | 22.40 | 22.75 | 22.00 | 22.20 | 22.20 | 0.68% | 837,372 |
| Aug 12, 2025 | 22.15 | 22.45 | 21.75 | 22.05 | 22.05 | 0.68% | 720,392 |
| Aug 11, 2025 | 22.80 | 22.80 | 21.90 | 21.90 | 21.90 | -3.95% | 1,319,335 |
| Aug 8, 2025 | 22.70 | 23.15 | 22.70 | 22.80 | 22.80 | 0.44% | 706,667 |
| Aug 7, 2025 | 22.95 | 22.95 | 22.50 | 22.70 | 22.70 | -0.44% | 528,490 |
| Aug 6, 2025 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | 0.88% | 278,160 |
| Aug 5, 2025 | 22.55 | 22.90 | 22.55 | 22.60 | 22.60 | 0.22% | 525,973 |
| Aug 4, 2025 | 22.25 | 22.70 | 22.00 | 22.55 | 22.55 | 0.45% | 383,122 |
| Aug 1, 2025 | 22.00 | 22.80 | 21.60 | 22.45 | 22.45 | -0.22% | 578,963 |
| Jul 31, 2025 | 23.35 | 23.35 | 22.50 | 22.50 | 22.50 | -3.64% | 684,061 |
| Jul 30, 2025 | 23.60 | 23.60 | 23.05 | 23.35 | 23.35 | - | 835,880 |
| Jul 29, 2025 | 23.65 | 23.90 | 23.30 | 23.35 | 23.35 | -1.27% | 720,952 |
| Jul 28, 2025 | 23.55 | 23.90 | 23.20 | 23.65 | 23.65 | 0.85% | 1,029,554 |
| Jul 25, 2025 | 23.40 | 23.80 | 23.15 | 23.45 | 23.45 | 0.21% | 676,505 |
| Jul 24, 2025 | 23.05 | 23.85 | 22.75 | 23.40 | 23.40 | 2.86% | 1,425,958 |
| Jul 23, 2025 | 22.55 | 22.95 | 22.55 | 22.75 | 22.75 | 2.25% | 459,390 |
| Jul 22, 2025 | 23.25 | 23.25 | 22.25 | 22.25 | 22.25 | -3.05% | 612,483 |
| Jul 21, 2025 | 22.95 | 23.05 | 22.70 | 22.95 | 22.95 | 1.32% | 339,442 |
| Jul 18, 2025 | 22.95 | 22.95 | 22.10 | 22.65 | 22.65 | -0.22% | 442,644 |
| Jul 17, 2025 | 22.60 | 22.85 | 22.40 | 22.70 | 22.70 | 1.34% | 386,134 |
| Jul 16, 2025 | 22.20 | 22.80 | 22.20 | 22.40 | 22.40 | - | 419,949 |
| Jul 15, 2025 | 22.15 | 22.65 | 22.15 | 22.40 | 22.40 | 0.45% | 289,050 |
| Jul 14, 2025 | 22.85 | 22.85 | 22.25 | 22.30 | 22.30 | -1.33% | 277,571 |
| Jul 11, 2025 | 22.40 | 22.60 | 22.30 | 22.60 | 22.60 | 1.80% | 363,296 |
| Jul 10, 2025 | 22.40 | 22.60 | 22.15 | 22.20 | 22.20 | -1.55% | 310,371 |