HTM International Holding Ltd. (TPEX:4924)
Taiwan · Delayed Price · Currency is TWD 9.33
+0.03 (0.32%)
Jul 30, 2026, 1:30 PM CST
HTM International Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 9.76 | 9.76 | 9.24 | 9.30 | 9.30 | -6.06% | 158,255 |
| Jul 28, 2026 | 9.93 | 10.10 | 9.89 | 9.90 | 9.90 | -0.50% | 75,055 |
| Jul 27, 2026 | 9.86 | 9.95 | 9.80 | 9.95 | 9.95 | 0.91% | 12,551 |
| Jul 24, 2026 | 10.00 | 10.05 | 9.76 | 9.86 | 9.86 | -1.89% | 22,011 |
| Jul 23, 2026 | 10.10 | 10.30 | 10.00 | 10.05 | 10.05 | -0.50% | 32,673 |
| Jul 22, 2026 | 10.30 | 10.65 | 10.10 | 10.10 | 10.10 | -1.94% | 38,081 |
| Jul 21, 2026 | 10.10 | 10.50 | 10.10 | 10.30 | 10.30 | 1.48% | 60,109 |
| Jul 20, 2026 | 10.20 | 10.20 | 9.99 | 10.15 | 10.15 | 1.70% | 23,000 |
| Jul 17, 2026 | 10.30 | 10.30 | 9.85 | 9.98 | 9.98 | -2.63% | 166,068 |
| Jul 16, 2026 | 10.45 | 10.65 | 10.20 | 10.25 | 10.25 | -5.96% | 107,600 |
| Jul 15, 2026 | 10.65 | 11.00 | 10.65 | 10.90 | 10.90 | 2.83% | 51,131 |
| Jul 14, 2026 | 11.40 | 11.40 | 10.40 | 10.60 | 10.60 | -7.02% | 164,292 |
| Jul 13, 2026 | 12.10 | 12.85 | 11.35 | 11.40 | 11.40 | -9.52% | 1,062,377 |
| Jul 9, 2026 | 13.15 | 13.20 | 12.60 | 12.60 | 12.60 | -4.55% | 64,328 |
| Jul 8, 2026 | 13.10 | 13.20 | 12.90 | 13.20 | 13.20 | 0.38% | 47,119 |
| Jul 7, 2026 | 13.95 | 14.50 | 13.05 | 13.15 | 13.15 | -4.71% | 117,068 |
| Jul 6, 2026 | 14.00 | 14.00 | 13.45 | 13.80 | 13.80 | -1.08% | 58,890 |
| Jul 3, 2026 | 14.25 | 15.10 | 13.75 | 13.95 | 13.95 | -2.45% | 266,953 |
| Jul 2, 2026 | 14.00 | 14.30 | 13.60 | 14.30 | 14.30 | 5.93% | 58,459 |
| Jul 1, 2026 | 14.75 | 14.75 | 13.40 | 13.50 | 13.50 | -5.26% | 262,523 |
| Jun 30, 2026 | 14.25 | 15.00 | 13.85 | 14.25 | 14.25 | 2.52% | 521,818 |
| Jun 29, 2026 | 12.95 | 14.20 | 12.80 | 13.90 | 13.90 | 7.34% | 502,057 |
| Jun 26, 2026 | 13.30 | 13.30 | 12.95 | 12.95 | 12.95 | -2.63% | 94,167 |
| Jun 25, 2026 | 14.10 | 14.20 | 13.30 | 13.30 | 13.30 | -7.64% | 264,151 |
| Jun 24, 2026 | 13.35 | 14.45 | 12.15 | 14.40 | 14.40 | 6.67% | 609,515 |
| Jun 23, 2026 | 13.05 | 13.75 | 12.80 | 13.50 | 13.50 | 8.00% | 502,214 |
| Jun 22, 2026 | 11.40 | 12.50 | 11.40 | 12.50 | 12.50 | 9.65% | 199,190 |
| Jun 18, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -1.30% | 49,485 |
| Jun 17, 2026 | 12.00 | 12.00 | 11.55 | 11.55 | 11.55 | -3.35% | 107,422 |
| Jun 16, 2026 | 12.20 | 12.20 | 11.90 | 11.95 | 11.95 | -1.24% | 52,000 |
| Jun 15, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | -0.41% | 47,055 |
| Jun 12, 2026 | 12.00 | 12.40 | 12.00 | 12.15 | 12.15 | 1.67% | 41,056 |
| Jun 11, 2026 | 11.70 | 12.00 | 11.65 | 11.95 | 11.95 | - | 49,996 |
| Jun 10, 2026 | 12.30 | 12.30 | 11.95 | 11.95 | 11.95 | -0.83% | 43,001 |
| Jun 9, 2026 | 12.35 | 12.35 | 11.95 | 12.05 | 12.05 | 0.42% | 76,006 |
| Jun 8, 2026 | 12.70 | 12.70 | 11.80 | 12.00 | 12.00 | -5.88% | 51,007 |
| Jun 5, 2026 | 12.60 | 12.75 | 12.55 | 12.75 | 12.75 | 1.19% | 31,810 |
| Jun 4, 2026 | 12.60 | 12.75 | 12.60 | 12.60 | 12.60 | - | 80,160 |
| Jun 3, 2026 | 12.75 | 13.10 | 12.60 | 12.60 | 12.60 | -0.40% | 260,108 |
| Jun 2, 2026 | 12.75 | 13.00 | 12.55 | 12.65 | 12.65 | -1.56% | 123,861 |
| Jun 1, 2026 | 12.20 | 13.05 | 11.90 | 12.85 | 12.85 | 7.98% | 553,108 |
| May 29, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 4.85% | 49,745 |
| 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 |