HTM International Holding Ltd. (TPEX:4924)
Taiwan · Delayed Price · Currency is TWD 10.10
+0.05 (0.50%)
Apr 17, 2026, 1:24 PM CST
HTM International Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 11.90 | 11.95 | 10.95 | 10.95 | 10.95 | 0.46% | 103,089 |
| Feb 10, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.46% | 12,001 |
| Feb 9, 2026 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | - | 29,000 |
| Feb 6, 2026 | 10.85 | 11.00 | 10.80 | 10.85 | 10.85 | - | 46,000 |
| Feb 5, 2026 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | -0.91% | 51,000 |
| Feb 4, 2026 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | - | 23,000 |
| Feb 3, 2026 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -3.10% | 35,000 |
| Feb 2, 2026 | 11.05 | 11.30 | 11.00 | 11.30 | 11.30 | -0.88% | 14,000 |
| Jan 30, 2026 | 11.15 | 11.40 | 11.00 | 11.40 | 11.40 | -0.87% | 30,000 |
| Jan 29, 2026 | 11.10 | 11.55 | 11.00 | 11.50 | 11.50 | 4.07% | 65,000 |
| Jan 28, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | -0.90% | 17,000 |
| Jan 27, 2026 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | -0.45% | 42,340 |
| Jan 26, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | 0.45% | 23,060 |