Hitron Technologies Inc. (TPE:2419)
Taiwan · Delayed Price · Currency is TWD 23.55
-0.55 (-2.28%)
Oct 23, 2025, 2:36 PM CST
Hitron Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| 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 |
| Sep 22, 2025 | 24.15 | 24.35 | 23.85 | 23.85 | 23.85 | -0.62% | 810,643 |
| Sep 19, 2025 | 24.00 | 24.15 | 23.70 | 24.00 | 24.00 | 0.42% | 1,215,698 |
| Sep 18, 2025 | 23.45 | 24.05 | 23.45 | 23.90 | 23.90 | 2.58% | 1,562,545 |
| Sep 17, 2025 | 23.25 | 23.65 | 23.00 | 23.30 | 23.30 | 0.22% | 818,745 |
| 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 |