HTM International Holding Ltd. (TPEX:4924)
Taiwan · Delayed Price · Currency is TWD 11.35
-0.15 (-1.30%)
May 28, 2026, 1:30 PM CST
HTM International Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 11.65 | 11.90 | 11.35 | 11.35 | 11.35 | -1.30% | 116,088 |
| May 27, 2026 | 12.10 | 12.10 | 11.40 | 11.50 | 11.50 | -6.50% | 227,539 |
| May 26, 2026 | 12.75 | 12.75 | 12.15 | 12.30 | 12.30 | -3.53% | 113,501 |
| May 25, 2026 | 12.75 | 12.95 | 12.35 | 12.75 | 12.75 | 2.41% | 215,103 |
| May 22, 2026 | 11.85 | 12.70 | 11.85 | 12.45 | 12.45 | 7.79% | 351,303 |
| May 21, 2026 | 11.50 | 11.85 | 11.45 | 11.55 | 11.55 | 3.13% | 191,500 |
| May 20, 2026 | 11.80 | 12.10 | 11.20 | 11.20 | 11.20 | -5.08% | 262,205 |
| May 19, 2026 | 11.95 | 12.95 | 11.80 | 11.80 | 11.80 | - | 876,156 |
| May 18, 2026 | 10.80 | 11.80 | 10.75 | 11.80 | 11.80 | 9.77% | 293,276 |
| May 15, 2026 | 10.70 | 11.45 | 10.60 | 10.75 | 10.75 | 2.87% | 308,434 |
| May 14, 2026 | 10.65 | 10.65 | 10.25 | 10.45 | 10.45 | -1.88% | 96,271 |
| May 13, 2026 | 10.90 | 11.05 | 10.40 | 10.65 | 10.65 | 5.97% | 457,377 |
| May 12, 2026 | 10.35 | 10.60 | 10.00 | 10.05 | 10.05 | -2.90% | 91,000 |
| May 11, 2026 | 10.25 | 10.35 | 10.25 | 10.35 | 10.35 | 0.98% | 56,234 |
| May 8, 2026 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | -1.91% | 8,050 |
| May 7, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 54,215 |
| May 6, 2026 | 10.45 | 10.85 | 10.45 | 10.45 | 10.45 | -0.48% | 27,500 |
| May 5, 2026 | 10.05 | 10.50 | 10.00 | 10.50 | 10.50 | 2.44% | 83,000 |
| May 4, 2026 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | -0.97% | 28,001 |
| Apr 30, 2026 | 10.35 | 10.45 | 10.00 | 10.35 | 10.35 | -2.36% | 48,000 |
| Apr 29, 2026 | 10.80 | 10.80 | 10.30 | 10.60 | 10.60 | -1.85% | 49,000 |
| Apr 28, 2026 | 10.95 | 11.30 | 10.80 | 10.80 | 10.80 | -1.37% | 98,107 |
| Apr 27, 2026 | 11.00 | 11.85 | 10.80 | 10.95 | 10.95 | 1.39% | 527,749 |
| Apr 24, 2026 | 10.05 | 10.95 | 10.05 | 10.80 | 10.80 | 5.37% | 98,000 |
| Apr 23, 2026 | 10.55 | 10.55 | 10.00 | 10.25 | 10.25 | -0.49% | 45,001 |
| Apr 22, 2026 | 10.40 | 10.60 | 10.20 | 10.30 | 10.30 | -0.96% | 56,000 |
| Apr 21, 2026 | 9.99 | 10.40 | 9.99 | 10.40 | 10.40 | 4.10% | 22,000 |
| Apr 20, 2026 | 10.05 | 10.05 | 9.94 | 9.99 | 9.99 | -1.09% | 38,000 |
| Apr 17, 2026 | 10.00 | 10.10 | 9.99 | 10.10 | 10.10 | 0.50% | 107,071 |
| Apr 16, 2026 | 10.30 | 10.30 | 9.98 | 10.05 | 10.05 | -3.83% | 104,115 |
| Apr 15, 2026 | 10.95 | 10.95 | 10.30 | 10.45 | 10.45 | - | 92,020 |
| Apr 14, 2026 | 10.35 | 11.00 | 10.05 | 10.45 | 10.45 | 0.97% | 271,174 |
| Apr 13, 2026 | 10.45 | 10.70 | 9.88 | 10.35 | 10.35 | 6.15% | 320,885 |
| Apr 10, 2026 | 10.10 | 10.10 | 9.39 | 9.75 | 9.75 | -3.47% | 128,505 |
| Apr 9, 2026 | 9.90 | 10.20 | 9.85 | 10.10 | 10.10 | 2.23% | 78,000 |
| Apr 8, 2026 | 10.10 | 10.35 | 9.77 | 9.88 | 9.88 | -1.69% | 170,353 |
| Apr 7, 2026 | 10.15 | 10.15 | 9.90 | 10.05 | 10.05 | - | 30,400 |
| Apr 2, 2026 | 10.25 | 10.25 | 9.96 | 10.05 | 10.05 | -3.83% | 68,511 |
| Apr 1, 2026 | 10.60 | 10.60 | 10.00 | 10.45 | 10.45 | 2.45% | 81,000 |
| Mar 31, 2026 | 10.90 | 10.90 | 10.00 | 10.20 | 10.20 | - | 52,054 |
| Mar 30, 2026 | 10.20 | 10.35 | 9.98 | 10.20 | 10.20 | -0.97% | 114,001 |
| Mar 27, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | -2.37% | 43,000 |
| Mar 26, 2026 | 10.35 | 10.65 | 10.35 | 10.55 | 10.55 | -1.40% | 33,001 |
| Mar 25, 2026 | 10.70 | 10.70 | 10.30 | 10.70 | 10.70 | 1.90% | 55,019 |
| Mar 24, 2026 | 10.45 | 11.10 | 10.30 | 10.50 | 10.50 | 0.96% | 48,041 |
| Mar 23, 2026 | 10.35 | 10.40 | 10.15 | 10.40 | 10.40 | -0.48% | 35,066 |
| Mar 20, 2026 | 10.70 | 10.70 | 10.30 | 10.45 | 10.45 | -0.95% | 7,000 |
| Mar 19, 2026 | 10.55 | 10.55 | 10.25 | 10.55 | 10.55 | - | 29,101 |
| Mar 18, 2026 | 10.50 | 11.00 | 10.50 | 10.55 | 10.55 | 0.96% | 87,093 |
| Mar 17, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -0.48% | 43,554 |