Hitron Technologies Inc. (TPE:2419)
Taiwan · Delayed Price · Currency is TWD 23.45
-0.10 (-0.42%)
At close: Dec 5, 2025
Hitron Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.60 | 23.70 | 23.25 | 23.45 | 23.45 | -0.42% | 591,219 |
| Dec 4, 2025 | 23.30 | 23.65 | 23.20 | 23.55 | 23.55 | 2.17% | 1,369,952 |
| Dec 3, 2025 | 23.00 | 23.30 | 22.75 | 23.05 | 23.05 | 0.66% | 1,314,625 |
| Dec 2, 2025 | 22.60 | 22.90 | 22.45 | 22.90 | 22.90 | 1.33% | 730,335 |
| Dec 1, 2025 | 22.15 | 22.85 | 22.15 | 22.60 | 22.60 | 1.35% | 696,614 |
| Nov 28, 2025 | 22.10 | 22.35 | 22.05 | 22.30 | 22.30 | 0.90% | 326,137 |
| Nov 27, 2025 | 22.00 | 22.10 | 21.95 | 22.10 | 22.10 | 0.68% | 248,222 |
| Nov 26, 2025 | 21.45 | 22.00 | 21.45 | 21.95 | 21.95 | 2.57% | 500,593 |
| Nov 25, 2025 | 21.10 | 21.55 | 21.10 | 21.40 | 21.40 | 1.66% | 323,322 |
| Nov 24, 2025 | 20.95 | 21.40 | 20.90 | 21.05 | 21.05 | - | 282,315 |
| Nov 21, 2025 | 21.30 | 21.75 | 20.85 | 21.05 | 21.05 | -2.09% | 632,345 |
| Nov 20, 2025 | 21.30 | 21.60 | 21.15 | 21.50 | 21.50 | 2.14% | 497,071 |
| Nov 19, 2025 | 21.55 | 21.55 | 20.65 | 21.05 | 21.05 | -1.41% | 1,180,655 |
| Nov 18, 2025 | 21.95 | 22.00 | 21.30 | 21.35 | 21.35 | -3.61% | 999,400 |
| Nov 17, 2025 | 22.85 | 22.85 | 22.15 | 22.15 | 22.15 | -1.77% | 810,705 |
| Nov 14, 2025 | 23.05 | 23.15 | 22.50 | 22.55 | 22.55 | -3.01% | 1,030,620 |
| Nov 13, 2025 | 23.45 | 23.45 | 22.95 | 23.25 | 23.25 | -0.43% | 770,120 |
| Nov 12, 2025 | 22.80 | 23.35 | 22.80 | 23.35 | 23.35 | 2.86% | 851,474 |
| Nov 11, 2025 | 22.60 | 22.95 | 22.60 | 22.70 | 22.70 | 0.89% | 766,058 |
| Nov 10, 2025 | 22.80 | 22.90 | 22.40 | 22.50 | 22.50 | -1.53% | 1,162,100 |
| Nov 7, 2025 | 22.90 | 23.05 | 22.60 | 22.85 | 22.85 | -1.30% | 1,067,887 |
| Nov 6, 2025 | 23.55 | 23.60 | 22.80 | 23.15 | 23.15 | -1.70% | 1,836,644 |
| Nov 5, 2025 | 23.35 | 24.10 | 23.20 | 23.55 | 23.55 | -2.28% | 1,784,261 |
| Nov 4, 2025 | 25.60 | 25.60 | 24.00 | 24.10 | 24.10 | -5.86% | 3,215,337 |
| Nov 3, 2025 | 24.40 | 25.75 | 24.25 | 25.60 | 25.60 | 5.13% | 5,264,191 |
| Oct 31, 2025 | 26.00 | 26.00 | 24.15 | 24.35 | 24.35 | -6.88% | 6,097,359 |
| Oct 30, 2025 | 25.20 | 27.15 | 24.75 | 26.15 | 26.15 | 5.87% | 23,307,960 |
| Oct 29, 2025 | 23.75 | 25.30 | 23.75 | 24.70 | 24.70 | 6.01% | 7,331,386 |
| Oct 28, 2025 | 23.95 | 24.05 | 23.25 | 23.30 | 23.30 | -1.48% | 696,837 |
| Oct 27, 2025 | 23.70 | 23.70 | 23.30 | 23.65 | 23.65 | 0.42% | 531,485 |
| Oct 23, 2025 | 24.15 | 24.15 | 23.50 | 23.55 | 23.55 | -2.28% | 744,569 |
| Oct 22, 2025 | 23.90 | 24.25 | 23.90 | 24.10 | 24.10 | 0.84% | 683,441 |
| Oct 21, 2025 | 24.00 | 24.25 | 23.85 | 23.90 | 23.90 | 0.21% | 838,061 |
| Oct 20, 2025 | 23.80 | 23.90 | 23.20 | 23.85 | 23.85 | 0.63% | 836,267 |
| Oct 17, 2025 | 23.60 | 24.20 | 23.55 | 23.70 | 23.70 | 0.42% | 1,054,658 |
| Oct 16, 2025 | 23.25 | 24.00 | 23.25 | 23.60 | 23.60 | 2.61% | 626,632 |
| Oct 15, 2025 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | 0.88% | 501,689 |
| Oct 14, 2025 | 23.35 | 24.00 | 22.75 | 22.80 | 22.80 | -1.94% | 1,189,894 |
| Oct 13, 2025 | 22.70 | 23.35 | 22.45 | 23.25 | 23.25 | -0.64% | 761,992 |
| Oct 9, 2025 | 23.40 | 23.75 | 23.30 | 23.40 | 23.40 | 0.21% | 464,381 |
| Oct 8, 2025 | 23.45 | 23.75 | 23.20 | 23.35 | 23.35 | -1.89% | 700,102 |
| Oct 7, 2025 | 24.00 | 24.00 | 23.20 | 23.80 | 23.80 | - | 1,102,947 |
| Oct 3, 2025 | 24.95 | 25.25 | 23.80 | 23.80 | 23.80 | -0.63% | 3,354,934 |
| Oct 2, 2025 | 23.70 | 24.10 | 23.40 | 23.95 | 23.95 | 1.48% | 1,061,629 |
| Oct 1, 2025 | 23.20 | 23.80 | 23.20 | 23.60 | 23.60 | 1.94% | 702,438 |
| Sep 30, 2025 | 22.75 | 23.15 | 22.70 | 23.15 | 23.15 | 1.54% | 482,618 |
| Sep 26, 2025 | 23.35 | 23.35 | 22.55 | 22.80 | 22.80 | -2.36% | 853,226 |
| Sep 25, 2025 | 23.70 | 23.95 | 23.35 | 23.35 | 23.35 | -1.48% | 772,689 |
| Sep 24, 2025 | 24.35 | 24.65 | 23.40 | 23.70 | 23.70 | -2.67% | 1,773,634 |
| Sep 23, 2025 | 24.75 | 25.50 | 24.00 | 24.35 | 24.35 | 2.10% | 5,586,255 |