Hitron Technologies Inc. (TPE:2419)
Taiwan · Delayed Price · Currency is TWD 28.65
-0.35 (-1.21%)
Sep 24, 2026, 1:30 PM CST
Hitron Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 28.85 | 28.85 | 28.50 | 28.65 | 28.65 | -1.21% | 920,957 |
| Sep 23, 2026 | 29.55 | 29.70 | 28.80 | 29.00 | 29.00 | -0.85% | 1,731,817 |
| Sep 22, 2026 | 30.35 | 30.35 | 29.25 | 29.25 | 29.25 | -4.57% | 8,485,769 |
| Sep 21, 2026 | 28.15 | 30.65 | 27.80 | 30.65 | 30.65 | 9.86% | 10,193,931 |
| Sep 18, 2026 | 28.25 | 28.25 | 27.35 | 27.90 | 27.90 | - | 1,343,637 |
| Sep 17, 2026 | 27.60 | 28.10 | 27.35 | 27.90 | 27.90 | 2.01% | 1,473,710 |
| Sep 16, 2026 | 26.90 | 27.50 | 26.80 | 27.35 | 27.35 | 2.82% | 883,317 |
| Sep 15, 2026 | 26.90 | 26.90 | 26.55 | 26.60 | 26.60 | -0.56% | 493,599 |
| Sep 14, 2026 | 27.30 | 27.40 | 26.75 | 26.75 | 26.75 | -1.11% | 677,622 |
| Sep 11, 2026 | 26.90 | 27.35 | 26.80 | 27.05 | 27.05 | 0.74% | 966,605 |
| Sep 10, 2026 | 27.00 | 27.70 | 26.80 | 26.85 | 26.85 | -1.29% | 1,110,309 |
| Sep 9, 2026 | 27.00 | 27.35 | 26.70 | 27.20 | 27.20 | 1.87% | 1,077,601 |
| Sep 8, 2026 | 27.35 | 27.45 | 26.70 | 26.70 | 26.70 | -0.93% | 1,284,774 |
| Sep 7, 2026 | 27.50 | 27.55 | 26.70 | 26.95 | 26.95 | -0.55% | 1,666,405 |
| Sep 4, 2026 | 27.50 | 27.55 | 27.00 | 27.10 | 27.10 | -0.73% | 3,179,347 |
| Sep 3, 2026 | 28.20 | 29.50 | 27.30 | 27.30 | 27.30 | -2.15% | 13,313,309 |
| Sep 2, 2026 | 26.55 | 27.90 | 26.50 | 27.90 | 27.90 | 9.84% | 2,493,846 |
| Sep 1, 2026 | 25.15 | 25.60 | 25.15 | 25.40 | 25.40 | 1.20% | 362,632 |
| Aug 31, 2026 | 25.15 | 25.45 | 24.90 | 25.10 | 25.10 | - | 318,240 |
| Aug 28, 2026 | 25.60 | 25.65 | 25.10 | 25.10 | 25.10 | -1.38% | 294,573 |
| Aug 27, 2026 | 25.30 | 25.65 | 25.10 | 25.45 | 25.45 | 1.80% | 527,490 |
| Aug 26, 2026 | 24.80 | 25.35 | 24.80 | 25.00 | 25.00 | 1.63% | 412,450 |
| Aug 25, 2026 | 24.50 | 24.80 | 24.10 | 24.60 | 24.60 | 0.41% | 234,147 |
| Aug 24, 2026 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | -0.61% | 168,790 |
| Aug 21, 2026 | 24.50 | 24.80 | 24.35 | 24.65 | 24.65 | 0.61% | 213,419 |
| Aug 20, 2026 | 24.15 | 24.60 | 24.15 | 24.50 | 24.50 | 2.08% | 277,890 |
| Aug 19, 2026 | 24.10 | 24.55 | 23.75 | 24.00 | 24.00 | -1.03% | 368,018 |
| Aug 18, 2026 | 25.15 | 25.15 | 24.20 | 24.25 | 24.25 | -3.58% | 349,187 |
| Aug 17, 2026 | 24.80 | 25.20 | 24.80 | 25.15 | 25.15 | 1.41% | 284,333 |
| Aug 14, 2026 | 25.05 | 25.10 | 24.80 | 24.80 | 24.80 | -0.40% | 329,168 |
| Aug 13, 2026 | 25.05 | 25.40 | 24.80 | 24.90 | 24.90 | -0.20% | 454,443 |
| Aug 12, 2026 | 24.70 | 25.05 | 24.70 | 24.95 | 24.95 | 1.22% | 353,609 |
| Aug 11, 2026 | 24.95 | 24.95 | 24.40 | 24.65 | 24.65 | -1.20% | 294,420 |
| Aug 10, 2026 | 24.40 | 24.95 | 24.40 | 24.95 | 24.95 | 3.10% | 401,156 |
| Aug 7, 2026 | 24.50 | 24.70 | 24.20 | 24.20 | 24.20 | -1.43% | 283,799 |
| Aug 6, 2026 | 25.00 | 25.00 | 24.10 | 24.55 | 24.55 | -1.01% | 533,215 |
| Aug 5, 2026 | 24.60 | 25.25 | 24.60 | 24.80 | 24.80 | 1.43% | 773,726 |
| Aug 4, 2026 | 23.90 | 24.60 | 23.75 | 24.45 | 24.45 | 1.87% | 753,224 |
| Aug 3, 2026 | 23.25 | 24.45 | 23.15 | 24.00 | 24.00 | 1.91% | 598,264 |
| Jul 31, 2026 | 23.45 | 23.65 | 23.00 | 23.55 | 23.55 | 6.08% | 794,563 |
| Jul 30, 2026 | 22.90 | 22.90 | 22.00 | 22.20 | 22.20 | -3.06% | 1,006,341 |
| Jul 29, 2026 | 23.70 | 23.85 | 22.00 | 22.90 | 22.90 | -2.55% | 1,508,089 |
| Jul 28, 2026 | 24.45 | 24.45 | 23.50 | 23.50 | 23.50 | -5.43% | 734,214 |
| Jul 27, 2026 | 24.65 | 25.00 | 24.45 | 24.85 | 24.85 | 0.81% | 462,993 |
| Jul 24, 2026 | 25.45 | 25.45 | 24.60 | 24.65 | 24.65 | -3.33% | 507,057 |
| Jul 23, 2026 | 25.90 | 26.05 | 25.25 | 25.50 | 25.50 | -1.16% | 514,778 |
| Jul 22, 2026 | 25.85 | 26.10 | 25.75 | 25.80 | 25.80 | 0.78% | 626,791 |
| Jul 21, 2026 | 25.25 | 25.75 | 25.25 | 25.60 | 25.60 | 1.59% | 448,682 |
| Jul 20, 2026 | 25.90 | 25.90 | 24.20 | 25.20 | 25.20 | -1.18% | 844,298 |
| Jul 17, 2026 | 26.65 | 26.70 | 25.25 | 25.50 | 25.50 | -6.25% | 1,307,011 |