HTM International Holding Ltd. (TPEX:4924)
Taiwan · Delayed Price · Currency is TWD 13.20
-0.10 (-0.75%)
Sep 26, 2025, 1:20 PM CST
HTM International Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | -0.75% | 34,000 |
| Sep 25, 2025 | 13.55 | 13.55 | 13.30 | 13.30 | 13.30 | -1.85% | 29,260 |
| Sep 24, 2025 | 13.55 | 13.55 | 13.30 | 13.55 | 13.55 | -1.81% | 22,000 |
| Sep 23, 2025 | 14.35 | 14.35 | 13.80 | 13.80 | 13.80 | 0.36% | 39,100 |
| Sep 22, 2025 | 13.80 | 13.80 | 13.55 | 13.75 | 13.75 | -0.36% | 30,581 |
| Sep 19, 2025 | 14.05 | 14.05 | 13.70 | 13.80 | 13.80 | -0.36% | 16,384 |
| Sep 18, 2025 | 13.70 | 14.00 | 13.70 | 13.85 | 13.85 | 1.47% | 12,040 |
| Sep 17, 2025 | 13.55 | 13.65 | 13.45 | 13.65 | 13.65 | 0.74% | 20,156 |
| Sep 16, 2025 | 13.80 | 14.25 | 13.55 | 13.55 | 13.55 | - | 16,050 |
| Sep 15, 2025 | 13.60 | 13.70 | 13.55 | 13.55 | 13.55 | -2.52% | 24,267 |
| Sep 12, 2025 | 14.00 | 14.15 | 13.90 | 13.90 | 13.90 | -2.11% | 21,002 |
| Sep 11, 2025 | 14.20 | 14.20 | 13.85 | 14.20 | 14.20 | - | 6,094 |
| Sep 10, 2025 | 13.90 | 15.00 | 13.90 | 14.20 | 14.20 | 2.53% | 38,039 |
| Sep 9, 2025 | 13.90 | 13.90 | 13.60 | 13.85 | 13.85 | -0.72% | 41,000 |
| Sep 8, 2025 | 14.05 | 14.05 | 13.80 | 13.95 | 13.95 | -0.36% | 24,000 |
| Sep 5, 2025 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -3.11% | 31,000 |
| Sep 4, 2025 | 14.30 | 14.45 | 14.20 | 14.45 | 14.45 | - | 26,000 |
| Sep 3, 2025 | 14.20 | 14.45 | 14.15 | 14.45 | 14.45 | -0.34% | 4,012 |
| Sep 2, 2025 | 14.25 | 14.50 | 14.05 | 14.50 | 14.50 | 1.05% | 12,000 |
| Sep 1, 2025 | 14.45 | 15.00 | 14.20 | 14.35 | 14.35 | -1.03% | 42,000 |
| Aug 29, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | -1.69% | 12,070 |
| Aug 28, 2025 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 1.37% | 59,000 |
| Aug 27, 2025 | 14.40 | 14.65 | 14.40 | 14.55 | 14.55 | -0.68% | 13,012 |
| Aug 26, 2025 | 14.30 | 14.70 | 14.30 | 14.65 | 14.65 | 2.09% | 21,365 |
| Aug 25, 2025 | 14.45 | 14.45 | 14.30 | 14.35 | 14.35 | -1.03% | 14,002 |
| Aug 22, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | - | 11,005 |
| Aug 21, 2025 | 14.40 | 14.50 | 14.30 | 14.50 | 14.50 | - | 40,009 |
| Aug 20, 2025 | 14.55 | 14.55 | 14.30 | 14.50 | 14.50 | - | 10,000 |
| Aug 19, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 12,073 |
| Aug 18, 2025 | 14.65 | 14.85 | 14.60 | 14.80 | 14.80 | -0.67% | 29,570 |
| Aug 15, 2025 | 15.10 | 15.15 | 14.85 | 14.90 | 14.90 | -2.93% | 24,041 |
| Aug 14, 2025 | 15.55 | 15.55 | 14.90 | 15.35 | 15.35 | -1.92% | 45,136 |
| Aug 13, 2025 | 14.50 | 15.65 | 14.50 | 15.65 | 15.65 | 1.62% | 107,401 |
| Aug 12, 2025 | 14.00 | 15.40 | 14.00 | 15.40 | 15.40 | 10.00% | 203,597 |
| Aug 11, 2025 | 14.00 | 14.50 | 13.85 | 14.00 | 14.00 | -0.71% | 29,000 |
| Aug 8, 2025 | 13.90 | 14.10 | 13.85 | 14.10 | 14.10 | 1.08% | 13,000 |
| Aug 7, 2025 | 14.20 | 14.45 | 13.95 | 13.95 | 13.95 | -3.79% | 25,008 |
| Aug 6, 2025 | 13.95 | 14.70 | 13.95 | 14.50 | 14.50 | 3.20% | 61,000 |
| Aug 5, 2025 | 13.80 | 14.05 | 13.40 | 14.05 | 14.05 | 1.81% | 41,000 |
| Aug 4, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 2,000 |
| Aug 1, 2025 | 13.90 | 13.90 | 13.75 | 13.90 | 13.90 | -0.71% | 4,000 |
| Jul 31, 2025 | 13.80 | 14.00 | 13.60 | 14.00 | 14.00 | -0.71% | 21,250 |
| Jul 30, 2025 | 13.95 | 14.10 | 13.70 | 14.10 | 14.10 | 1.08% | 13,000 |
| Jul 29, 2025 | 14.00 | 14.05 | 13.70 | 13.95 | 13.95 | - | 28,145 |
| Jul 28, 2025 | 14.35 | 14.35 | 13.85 | 13.95 | 13.95 | -3.46% | 30,481 |
| Jul 25, 2025 | 14.60 | 14.85 | 14.25 | 14.45 | 14.45 | -4.62% | 62,010 |
| Jul 24, 2025 | 13.90 | 15.15 | 13.90 | 15.15 | 15.15 | 9.78% | 166,154 |
| Jul 23, 2025 | 13.75 | 13.90 | 13.35 | 13.80 | 13.80 | -1.43% | 41,000 |
| Jul 22, 2025 | 13.90 | 14.00 | 13.75 | 14.00 | 14.00 | -1.41% | 12,001 |
| Jul 21, 2025 | 13.80 | 14.20 | 13.65 | 14.20 | 14.20 | -0.70% | 13,000 |