HTM International Holding Ltd. (TPEX:4924)
Taiwan · Delayed Price · Currency is TWD 10.45
0.00 (0.00%)
At close: May 7, 2026
HTM International Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 10.45 | 10.55 | 10.25 | 10.50 | 10.50 | 1.45% | 49,594 |
| Mar 13, 2026 | 10.30 | 10.35 | 10.00 | 10.35 | 10.35 | - | 40,500 |
| Mar 12, 2026 | 10.30 | 10.35 | 10.05 | 10.35 | 10.35 | 0.98% | 23,542 |
| Mar 11, 2026 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -2.38% | 16,200 |
| Mar 10, 2026 | 10.35 | 10.50 | 10.30 | 10.50 | 10.50 | - | 64,000 |
| Mar 9, 2026 | 10.60 | 10.60 | 10.05 | 10.50 | 10.50 | -5.41% | 101,258 |
| Mar 6, 2026 | 10.70 | 11.20 | 10.55 | 11.10 | 11.10 | 3.26% | 56,000 |
| Mar 5, 2026 | 10.55 | 10.90 | 10.50 | 10.75 | 10.75 | 4.37% | 17,000 |
| Mar 4, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -5.07% | 66,000 |
| Mar 3, 2026 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | -0.91% | 42,000 |
| Mar 2, 2026 | 11.05 | 11.10 | 10.90 | 10.95 | 10.95 | -2.23% | 43,000 |
| Feb 26, 2026 | 10.90 | 11.20 | 10.85 | 11.20 | 11.20 | - | 64,000 |
| Feb 25, 2026 | 10.90 | 11.20 | 10.80 | 11.20 | 11.20 | 2.75% | 50,040 |
| Feb 24, 2026 | 10.90 | 10.95 | 10.80 | 10.90 | 10.90 | - | 48,060 |
| Feb 23, 2026 | 11.35 | 11.35 | 10.90 | 10.90 | 10.90 | -0.46% | 63,001 |