HTC Corporation (TPE:2498)
40.80
+0.45 (1.12%)
Aug 1, 2025, 2:38 PM CST
ANSYS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 39.50 | 40.60 | 39.40 | 40.45 | - | 0.25% | 1,790,358 |
Jul 31, 2025 | 41.20 | 41.35 | 40.35 | 40.35 | 40.35 | -1.22% | 5,407,309 |
Jul 30, 2025 | 41.35 | 41.75 | 40.60 | 40.85 | 40.85 | -0.37% | 6,403,374 |
Jul 29, 2025 | 40.40 | 41.75 | 40.05 | 41.00 | 41.00 | 1.49% | 9,710,800 |
Jul 28, 2025 | 40.20 | 40.85 | 39.65 | 40.40 | 40.40 | 0.87% | 3,832,486 |
Jul 25, 2025 | 40.10 | 40.35 | 39.80 | 40.05 | 40.05 | -0.12% | 2,875,450 |
Jul 24, 2025 | 40.20 | 40.35 | 39.55 | 40.10 | 40.10 | 0.38% | 4,008,448 |
Jul 23, 2025 | 39.20 | 40.25 | 39.20 | 39.95 | 39.95 | 2.17% | 5,958,585 |
Jul 22, 2025 | 41.00 | 41.25 | 39.05 | 39.10 | 39.10 | -4.63% | 11,156,304 |
Jul 21, 2025 | 41.80 | 42.10 | 40.65 | 41.00 | 41.00 | -1.91% | 9,907,440 |
Jul 18, 2025 | 42.50 | 42.90 | 41.60 | 41.80 | 41.80 | -2.11% | 14,995,531 |
Jul 17, 2025 | 42.00 | 44.00 | 41.50 | 42.70 | 42.70 | 2.89% | 61,237,511 |
Jul 16, 2025 | 38.10 | 41.50 | 38.10 | 41.50 | 41.50 | 9.93% | 14,635,489 |
Jul 15, 2025 | 37.50 | 37.85 | 37.25 | 37.75 | 37.75 | 0.94% | 2,956,868 |
Jul 14, 2025 | 38.00 | 38.00 | 37.30 | 37.40 | 37.40 | -1.06% | 2,456,415 |
Jul 11, 2025 | 37.50 | 38.00 | 37.25 | 37.80 | 37.80 | 1.34% | 2,341,887 |
Jul 10, 2025 | 37.60 | 38.20 | 37.30 | 37.30 | 37.30 | -0.80% | 3,579,002 |
Jul 9, 2025 | 37.80 | 38.00 | 37.45 | 37.60 | 37.60 | -0.40% | 2,911,751 |
Jul 8, 2025 | 37.50 | 37.90 | 37.20 | 37.75 | 37.75 | 0.27% | 4,479,584 |
Jul 7, 2025 | 38.15 | 38.25 | 37.25 | 37.65 | 37.65 | -1.05% | 3,267,546 |
Jul 4, 2025 | 39.10 | 39.40 | 38.05 | 38.05 | 38.05 | -2.69% | 3,819,255 |
Jul 3, 2025 | 38.75 | 39.65 | 38.65 | 39.10 | 39.10 | 1.82% | 3,438,057 |
Jul 2, 2025 | 38.90 | 39.10 | 38.40 | 38.40 | 38.40 | -1.66% | 3,948,087 |
Jul 1, 2025 | 39.10 | 40.40 | 38.85 | 39.05 | 39.05 | -1.01% | 6,424,810 |
Jun 30, 2025 | 39.70 | 39.80 | 39.00 | 39.45 | 39.45 | 0.13% | 3,679,170 |
Jun 27, 2025 | 39.50 | 39.85 | 39.20 | 39.40 | 39.40 | 1.03% | 3,532,269 |
Jun 26, 2025 | 39.80 | 40.05 | 39.00 | 39.00 | 39.00 | -0.89% | 3,643,089 |
Jun 25, 2025 | 40.00 | 40.10 | 39.20 | 39.35 | 39.35 | -0.76% | 4,341,736 |
Jun 24, 2025 | 38.50 | 40.15 | 38.40 | 39.65 | 39.65 | 4.48% | 6,431,104 |
Jun 23, 2025 | 37.80 | 38.20 | 36.95 | 37.95 | 37.95 | -0.91% | 5,307,468 |
Jun 20, 2025 | 39.00 | 39.25 | 37.85 | 38.30 | 38.30 | -1.29% | 5,962,800 |
Jun 19, 2025 | 40.20 | 40.55 | 38.70 | 38.80 | 38.80 | -3.12% | 5,379,821 |
Jun 18, 2025 | 39.30 | 40.70 | 39.30 | 40.05 | 40.05 | 1.91% | 6,782,928 |
Jun 17, 2025 | 39.30 | 41.15 | 39.00 | 39.30 | 39.30 | 1.29% | 10,704,469 |
Jun 16, 2025 | 38.35 | 38.80 | 37.85 | 38.80 | 38.80 | 1.57% | 2,587,851 |
Jun 13, 2025 | 39.00 | 39.05 | 38.20 | 38.20 | 38.20 | -2.80% | 3,657,931 |
Jun 12, 2025 | 39.80 | 39.80 | 39.05 | 39.30 | 39.30 | -0.51% | 2,973,364 |
Jun 11, 2025 | 38.95 | 39.50 | 38.60 | 39.50 | 39.50 | 2.73% | 4,473,356 |
Jun 10, 2025 | 38.65 | 39.05 | 38.30 | 38.45 | 38.45 | 0.52% | 2,944,653 |
Jun 9, 2025 | 39.45 | 39.65 | 38.20 | 38.25 | 38.25 | -0.65% | 5,327,494 |
Jun 6, 2025 | 37.90 | 38.50 | 37.90 | 38.50 | 38.50 | 1.45% | 1,897,467 |
Jun 5, 2025 | 38.15 | 38.65 | 37.80 | 37.95 | 37.95 | -0.52% | 2,464,933 |
Jun 4, 2025 | 38.00 | 38.70 | 37.85 | 38.15 | 38.15 | 1.73% | 3,319,489 |
Jun 3, 2025 | 37.30 | 37.80 | 37.25 | 37.50 | 37.50 | 0.81% | 2,390,790 |
Jun 2, 2025 | 38.65 | 38.65 | 37.00 | 37.20 | 37.20 | -4.25% | 5,278,829 |
May 29, 2025 | 39.40 | 39.75 | 38.50 | 38.85 | 38.85 | 0.13% | 3,677,448 |
May 28, 2025 | 39.80 | 40.20 | 38.60 | 38.80 | 38.80 | -1.27% | 4,795,507 |
May 27, 2025 | 40.30 | 41.20 | 39.30 | 39.30 | 39.30 | -1.75% | 5,453,101 |
May 26, 2025 | 40.50 | 40.55 | 39.90 | 40.00 | 40.00 | -0.25% | 2,761,148 |
May 23, 2025 | 41.10 | 41.40 | 40.10 | 40.10 | 40.10 | -1.60% | 6,051,632 |