HTM International Holding Ltd. (TPEX:4924)
Taiwan · Delayed Price · Currency is TWD 19.35
+0.45 (2.38%)
Nov 10, 2026, 1:30 PM CST
HTM International Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 20.70 | 20.75 | 19.25 | 19.35 | 19.35 | 2.38% | 889,957 |
| Nov 9, 2026 | 18.20 | 18.90 | 17.60 | 18.90 | 18.90 | 9.88% | 323,319 |
| Nov 6, 2026 | 15.00 | 17.20 | 14.60 | 17.20 | 17.20 | 9.90% | 363,795 |
| Nov 5, 2026 | 16.85 | 16.85 | 15.65 | 15.65 | 15.65 | -8.48% | 222,132 |
| Nov 4, 2026 | 17.55 | 17.90 | 16.50 | 17.10 | 17.10 | -2.84% | 182,754 |
| Nov 3, 2026 | 18.05 | 18.85 | 17.40 | 17.60 | 17.60 | -4.86% | 396,880 |
| Nov 2, 2026 | 18.60 | 18.75 | 18.10 | 18.50 | 18.50 | -1.33% | 230,220 |
| Oct 30, 2026 | 19.00 | 20.05 | 18.25 | 18.75 | 18.75 | -2.09% | 1,099,119 |
| Oct 29, 2026 | 19.45 | 19.95 | 19.00 | 19.15 | 19.15 | -1.03% | 307,067 |
| Oct 28, 2026 | 18.50 | 19.70 | 18.50 | 19.35 | 19.35 | 5.74% | 641,152 |
| Oct 27, 2026 | 19.15 | 19.85 | 18.30 | 18.30 | 18.30 | -4.44% | 493,706 |
| Oct 22, 2026 | 20.80 | 20.80 | 19.15 | 19.15 | 19.15 | -5.90% | 492,042 |
| Oct 21, 2026 | 21.60 | 22.50 | 20.30 | 20.35 | 20.35 | -3.33% | 1,648,843 |
| Oct 20, 2026 | 18.75 | 21.05 | 18.75 | 21.05 | 21.05 | 9.92% | 730,627 |
| Oct 19, 2026 | 19.90 | 20.25 | 18.70 | 19.15 | 19.15 | -3.77% | 516,211 |
| Oct 16, 2026 | 20.70 | 21.40 | 19.55 | 19.90 | 19.90 | -1.24% | 1,659,874 |
| Oct 15, 2026 | 18.30 | 20.15 | 18.00 | 20.15 | 20.15 | 9.81% | 1,159,250 |
| Oct 14, 2026 | 16.85 | 18.50 | 16.85 | 18.35 | 18.35 | 8.90% | 640,430 |
| Oct 13, 2026 | 16.95 | 18.00 | 16.85 | 16.85 | 16.85 | 0.60% | 540,335 |
| Oct 12, 2026 | 16.60 | 17.10 | 16.05 | 16.75 | 16.75 | -2.33% | 588,344 |
| Oct 8, 2026 | 15.70 | 17.25 | 15.20 | 17.15 | 17.15 | 9.24% | 1,122,228 |
| Oct 7, 2026 | 14.50 | 15.70 | 14.50 | 15.70 | 15.70 | 9.79% | 178,423 |
| Oct 6, 2026 | 15.30 | 15.30 | 14.30 | 14.30 | 14.30 | -4.67% | 244,245 |
| Oct 5, 2026 | 15.95 | 16.15 | 14.55 | 15.00 | 15.00 | -5.66% | 272,989 |
| Oct 2, 2026 | 15.75 | 16.60 | 15.75 | 15.90 | 15.90 | - | 308,917 |
| Oct 1, 2026 | 16.90 | 17.05 | 15.90 | 15.90 | 15.90 | -3.64% | 594,427 |
| Sep 30, 2026 | 15.40 | 16.50 | 15.35 | 16.50 | 16.50 | 10.00% | 439,385 |
| Sep 29, 2026 | 16.30 | 16.85 | 15.00 | 15.00 | 15.00 | -6.83% | 683,856 |
| Sep 24, 2026 | 16.45 | 17.40 | 16.10 | 16.10 | 16.10 | -4.73% | 539,449 |
| Sep 23, 2026 | 18.40 | 18.40 | 16.90 | 16.90 | 16.90 | -9.87% | 1,748,440 |
| Sep 22, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 9.97% | 561,408 |
| Sep 21, 2026 | 15.35 | 17.05 | 15.30 | 17.05 | 17.05 | 10.00% | 777,682 |
| Sep 18, 2026 | 13.80 | 15.65 | 13.80 | 15.50 | 15.50 | 8.77% | 585,478 |
| Sep 17, 2026 | 14.80 | 14.80 | 13.55 | 14.25 | 14.25 | -1.72% | 362,399 |
| Sep 16, 2026 | 14.85 | 14.85 | 14.00 | 14.50 | 14.50 | 7.41% | 1,012,269 |
| Sep 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 9.76% | 488,153 |
| Sep 14, 2026 | 12.75 | 13.25 | 12.30 | 12.30 | 12.30 | -1.60% | 1,559,096 |
| Sep 11, 2026 | 12.60 | 13.45 | 12.45 | 12.50 | 12.50 | -3.10% | 292,119 |
| Sep 10, 2026 | 12.50 | 13.85 | 12.50 | 12.90 | 12.90 | 1.98% | 329,334 |
| Sep 9, 2026 | 13.20 | 13.20 | 12.55 | 12.65 | 12.65 | -2.69% | 211,186 |
| Sep 8, 2026 | 13.85 | 14.35 | 13.00 | 13.00 | 13.00 | -0.76% | 827,196 |
| Sep 7, 2026 | 12.80 | 13.10 | 12.55 | 13.10 | 13.10 | 9.62% | 239,237 |
| Sep 4, 2026 | 11.20 | 11.95 | 10.90 | 11.95 | 11.95 | 9.63% | 438,320 |
| Sep 3, 2026 | 9.97 | 10.90 | 9.97 | 10.90 | 10.90 | 9.88% | 281,374 |
| Sep 2, 2026 | 10.10 | 10.10 | 9.92 | 9.92 | 9.92 | -0.70% | 2,000 |
| Sep 1, 2026 | 10.05 | 10.05 | 9.90 | 9.99 | 9.99 | -0.10% | 19,018 |
| Aug 31, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | -2.44% | 10,052 |
| Aug 28, 2026 | 10.10 | 10.25 | 9.90 | 10.25 | 10.25 | -0.49% | 39,002 |
| Aug 27, 2026 | 9.77 | 10.35 | 9.77 | 10.30 | 10.30 | 3.73% | 42,189 |
| Aug 26, 2026 | 9.91 | 9.98 | 9.74 | 9.93 | 9.93 | 0.20% | 16,000 |