HTC Corporation (TPE:2498)
Taiwan · Delayed Price · Currency is TWD 51.50
-1.10 (-2.09%)
Oct 23, 2025, 2:38 PM CST
HTC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 52.10 | 52.40 | 51.50 | 51.50 | 51.50 | -2.09% | 6,639,526 |
| Oct 22, 2025 | 53.00 | 53.50 | 52.30 | 52.60 | 52.60 | -0.19% | 7,625,256 |
| Oct 21, 2025 | 52.20 | 53.70 | 52.20 | 52.70 | 52.70 | 1.35% | 10,261,275 |
| Oct 20, 2025 | 51.70 | 52.50 | 51.10 | 52.00 | 52.00 | 0.78% | 9,670,354 |
| Oct 17, 2025 | 52.70 | 52.70 | 51.00 | 51.60 | 51.60 | -2.46% | 13,853,703 |
| Oct 16, 2025 | 53.50 | 54.40 | 52.80 | 52.90 | 52.90 | -1.31% | 12,039,682 |
| Oct 15, 2025 | 52.80 | 53.60 | 52.10 | 53.60 | 53.60 | 3.08% | 12,770,710 |
| Oct 14, 2025 | 54.90 | 55.20 | 51.70 | 52.00 | 52.00 | -4.76% | 25,670,505 |
| Oct 13, 2025 | 52.00 | 54.60 | 51.80 | 54.60 | 54.60 | -1.80% | 17,884,498 |
| Oct 9, 2025 | 57.00 | 57.40 | 55.50 | 55.60 | 55.60 | -2.46% | 24,163,529 |
| Oct 8, 2025 | 60.50 | 60.60 | 56.90 | 57.00 | 57.00 | -8.36% | 41,499,609 |
| Oct 7, 2025 | 62.60 | 63.20 | 61.40 | 62.20 | 62.20 | -0.48% | 16,385,723 |
| Oct 3, 2025 | 61.20 | 62.70 | 60.70 | 62.50 | 62.50 | 2.46% | 21,267,573 |
| Oct 2, 2025 | 61.20 | 62.80 | 60.50 | 61.00 | 61.00 | 1.67% | 32,411,875 |
| Oct 1, 2025 | 59.80 | 61.20 | 59.30 | 60.00 | 60.00 | 0.67% | 15,498,261 |
| Sep 30, 2025 | 60.60 | 61.00 | 59.20 | 59.60 | 59.60 | 0.34% | 16,822,131 |
| Sep 29, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Sep 26, 2025 | 61.20 | 61.40 | 59.10 | 59.40 | 59.40 | -2.78% | 29,282,867 |
| Sep 25, 2025 | 63.80 | 64.10 | 61.00 | 61.10 | 61.10 | -3.78% | 35,118,486 |
| Sep 24, 2025 | 64.70 | 65.10 | 63.10 | 63.50 | 63.50 | -1.70% | 22,231,588 |
| Sep 23, 2025 | 65.20 | 66.00 | 64.40 | 64.60 | 64.60 | - | 21,337,659 |
| Sep 22, 2025 | 67.30 | 67.30 | 64.60 | 64.60 | 64.60 | -5.42% | 43,600,339 |
| Sep 19, 2025 | 69.70 | 70.50 | 67.60 | 68.30 | 68.30 | -1.73% | 49,097,942 |
| Sep 18, 2025 | 69.00 | 71.90 | 68.10 | 69.50 | 69.50 | 1.02% | 85,620,869 |
| Sep 17, 2025 | 65.60 | 69.00 | 65.10 | 68.80 | 68.80 | 3.93% | 62,623,248 |
| Sep 16, 2025 | 63.90 | 66.30 | 63.00 | 66.20 | 66.20 | 4.91% | 44,923,280 |
| Sep 15, 2025 | 66.90 | 66.90 | 63.00 | 63.10 | 63.10 | -5.11% | 46,223,368 |
| Sep 12, 2025 | 67.50 | 67.80 | 65.90 | 66.50 | 66.50 | -0.45% | 32,909,583 |
| Sep 11, 2025 | 67.80 | 71.50 | 66.10 | 66.80 | 66.80 | -1.04% | 79,764,244 |
| Sep 10, 2025 | 68.40 | 69.20 | 67.30 | 67.50 | 67.50 | 0.15% | 42,019,350 |
| Sep 9, 2025 | 70.80 | 71.00 | 66.80 | 67.40 | 67.40 | -3.99% | 74,038,086 |
| Sep 8, 2025 | 73.60 | 74.20 | 70.00 | 70.20 | 70.20 | -3.44% | 63,586,166 |
| Sep 5, 2025 | 72.70 | 74.60 | 72.20 | 72.70 | 72.70 | 0.97% | 62,365,958 |
| Sep 4, 2025 | 76.40 | 76.70 | 71.80 | 72.00 | 72.00 | -3.36% | 96,434,073 |
| Sep 3, 2025 | 71.40 | 76.00 | 69.90 | 74.50 | 74.50 | 5.52% | 134,677,370 |
| Sep 2, 2025 | 75.00 | 76.40 | 70.00 | 70.60 | 70.60 | -3.16% | 152,857,947 |
| Sep 1, 2025 | 72.00 | 76.90 | 71.10 | 72.90 | 72.90 | 3.55% | 174,005,786 |
| Aug 29, 2025 | 67.10 | 72.80 | 66.30 | 70.40 | 70.40 | 5.86% | 144,849,889 |
| Aug 28, 2025 | 67.00 | 68.60 | 64.40 | 66.50 | 66.50 | 2.78% | 173,816,698 |
| Aug 27, 2025 | 60.60 | 64.70 | 58.80 | 64.70 | 64.70 | 9.85% | 104,413,333 |
| Aug 26, 2025 | 60.00 | 60.10 | 57.40 | 58.90 | 58.90 | -1.83% | 57,186,048 |
| Aug 25, 2025 | 63.80 | 64.40 | 59.20 | 60.00 | 60.00 | -1.64% | 96,705,612 |
| Aug 22, 2025 | 62.50 | 64.10 | 60.40 | 61.00 | 61.00 | 1.67% | 154,058,014 |
| Aug 21, 2025 | 56.20 | 60.00 | 56.10 | 60.00 | 60.00 | 9.89% | 86,621,357 |
| Aug 20, 2025 | 56.40 | 59.40 | 54.40 | 54.60 | 54.60 | -3.70% | 168,236,214 |
| Aug 19, 2025 | 55.00 | 56.70 | 53.50 | 56.70 | 56.70 | 9.88% | 116,150,858 |
| Aug 18, 2025 | 51.40 | 51.60 | 49.90 | 51.60 | 51.60 | 9.90% | 19,346,814 |
| Aug 15, 2025 | 45.85 | 46.95 | 45.60 | 46.95 | 46.95 | 9.95% | 24,832,135 |
| Aug 14, 2025 | 43.90 | 45.50 | 42.70 | 42.70 | 42.70 | 0.12% | 29,070,024 |
| Aug 13, 2025 | 43.95 | 46.00 | 42.45 | 42.65 | 42.65 | -1.39% | 31,811,586 |