Hitron Technologies Inc. (2419.TW)

Taiwan - Taiwan Delayed price. Currency in TWD

Add to watchlist

30.00

-0.35

(-1.15%)

At close: 01:30PM CST

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	30.35	30.35	30.00	30.00	30.00	841,058
26 Jun 2024	30.65	30.80	30.30	30.35	30.35	357,498
25 Jun 2024	31.05	31.05	30.15	30.50	30.50	786,617
24 Jun 2024	31.40	31.40	30.85	30.85	30.85	716,015
21 Jun 2024	31.15	31.80	31.10	31.60	31.60	1,530,541
20 Jun 2024	31.05	31.25	30.80	31.15	31.15	687,070
19 Jun 2024	30.70	31.25	30.60	31.05	31.05	1,120,345
18 Jun 2024	30.90	31.25	30.60	30.70	30.70	656,506
17 Jun 2024	30.80	31.10	30.60	30.90	30.90	495,000
14 Jun 2024	30.65	31.15	30.50	30.60	30.60	550,323
13 Jun 2024	30.45	30.70	30.30	30.45	30.45	360,000
12 Jun 2024	30.25	30.45	30.20	30.30	30.30	505,823
11 Jun 2024	31.30	31.55	30.30	30.30	30.30	956,300
07 Jun 2024	30.80	31.35	30.80	31.20	31.20	517,332
06 Jun 2024	31.40	31.75	30.50	30.75	30.75	1,890,525
05 Jun 2024	31.35	32.10	31.35	31.45	31.45	987,778
04 Jun 2024	31.75	32.10	31.50	31.50	31.50	924,500
03 Jun 2024	32.45	32.60	31.75	31.75	31.75	1,228,276
31 May 2024	32.55	33.10	32.20	32.35	32.35	1,157,150
30 May 2024	33.05	33.50	32.25	32.50	32.50	2,658,585
29 May 2024	33.50	35.40	33.35	33.60	33.60	11,241,028
28 May 2024	32.90	33.40	32.60	32.90	32.90	2,414,226
27 May 2024	32.45	32.70	32.15	32.70	32.70	1,306,420
24 May 2024	31.50	32.45	31.15	32.00	32.00	1,158,100
23 May 2024	31.85	32.00	31.30	31.50	31.50	684,948
22 May 2024	32.10	32.35	31.80	31.90	31.90	851,810
21 May 2024	31.40	31.75	31.40	31.75	31.75	544,919
20 May 2024	31.95	31.95	31.30	31.40	31.40	721,512
17 May 2024	31.00	31.80	30.90	31.80	31.80	1,575,616
16 May 2024	31.20	31.55	30.70	30.85	30.85	860,064
15 May 2024	31.15	31.20	30.65	30.70	30.70	434,020
14 May 2024	31.10	31.20	30.70	30.90	30.90	991,026
13 May 2024	29.95	30.70	29.95	30.60	30.60	1,076,399
10 May 2024	30.00	30.00	29.30	29.90	29.90	455,135
09 May 2024	29.80	30.25	29.70	29.80	29.80	480,761
08 May 2024	29.60	30.20	29.60	30.00	30.00	487,384
07 May 2024	30.00	30.00	29.25	29.65	29.65	469,761
06 May 2024	29.80	30.20	29.75	29.80	29.80	350,806
03 May 2024	30.50	30.75	29.95	29.95	29.95	573,368
02 May 2024	30.30	30.35	29.85	30.35	30.35	497,262
30 Apr 2024	30.20	30.55	30.10	30.30	30.30	371,708
29 Apr 2024	30.00	30.40	30.00	30.20	30.20	458,917
26 Apr 2024	30.00	30.25	29.90	30.00	30.00	471,364
25 Apr 2024	29.95	30.10	29.75	29.90	29.90	434,179
24 Apr 2024	29.80	30.20	29.75	29.95	29.95	724,805
23 Apr 2024	29.20	29.70	29.20	29.60	29.60	559,278
22 Apr 2024	29.50	30.00	28.85	28.95	28.95	897,718
19 Apr 2024	30.15	30.30	28.55	29.30	29.30	1,238,353
18 Apr 2024	29.90	30.40	29.80	30.10	30.10	932,170
17 Apr 2024	29.80	30.65	29.80	30.50	30.50	730,138
16 Apr 2024	30.75	30.80	29.60	29.75	29.75	2,040,999
15 Apr 2024	31.60	31.80	31.00	31.00	31.00	1,873,500
12 Apr 2024	32.20	32.25	31.80	31.85	31.85	1,124,720
11 Apr 2024	32.85	32.85	32.00	32.05	32.05	1,048,708
10 Apr 2024	33.50	33.50	32.70	32.80	32.80	966,200
09 Apr 2024	33.20	33.70	32.60	33.35	33.35	2,180,405
08 Apr 2024	31.65	33.80	31.65	33.15	33.15	3,659,887
03 Apr 2024	31.95	31.95	31.15	31.65	31.65	1,215,738
02 Apr 2024	31.95	32.15	31.50	31.50	31.50	923,866
01 Apr 2024	31.85	32.35	31.70	32.00	32.00	615,317
29 Mar 2024	31.95	32.10	31.60	31.70	31.70	553,000
28 Mar 2024	32.05	32.75	31.80	31.80	31.80	753,761
27 Mar 2024	32.10	32.15	31.65	32.00	32.00	736,703
26 Mar 2024	33.30	33.50	31.65	31.95	31.95	1,610,610
25 Mar 2024	33.80	33.80	33.00	33.25	33.25	1,141,075
22 Mar 2024	33.30	33.85	32.75	33.50	33.50	2,438,256
21 Mar 2024	32.70	33.15	32.40	33.00	33.00	1,718,902
20 Mar 2024	33.30	33.35	32.20	32.20	32.20	1,650,226
19 Mar 2024	31.80	33.00	31.80	32.95	32.95	2,165,580
18 Mar 2024	31.95	31.95	31.30	31.90	31.90	612,999
15 Mar 2024	31.75	32.20	31.50	31.60	31.60	931,673
14 Mar 2024	31.60	32.10	31.30	31.45	31.45	753,933
13 Mar 2024	32.20	32.50	31.40	31.55	31.55	1,038,382
12 Mar 2024	31.90	32.35	31.80	32.25	32.25	781,879
11 Mar 2024	31.80	33.40	31.75	31.85	31.85	3,421,171
08 Mar 2024	31.60	32.20	30.60	31.80	31.80	2,596,905
07 Mar 2024	32.75	32.75	31.50	31.55	31.55	2,159,328
06 Mar 2024	33.20	33.35	32.60	32.70	32.70	2,271,002
05 Mar 2024	33.40	34.75	33.35	33.85	33.85	16,966,479
04 Mar 2024	30.45	33.25	30.25	33.25	33.25	5,737,877
01 Mar 2024	30.25	30.65	30.20	30.25	30.25	992,216
29 Feb 2024	30.80	30.80	29.80	30.15	30.15	1,173,215
27 Feb 2024	31.20	31.45	30.40	30.50	30.50	2,014,044
26 Feb 2024	30.85	31.80	30.75	31.40	31.40	1,035,007
23 Feb 2024	31.45	31.75	30.80	30.90	30.90	1,419,594
22 Feb 2024	31.60	31.60	31.25	31.45	31.45	756,465
21 Feb 2024	31.40	31.70	31.30	31.35	31.35	911,575
20 Feb 2024	31.65	31.80	31.05	31.35	31.35	1,027,308
19 Feb 2024	31.85	32.30	31.50	31.65	31.65	1,679,224
16 Feb 2024	31.10	31.65	30.90	31.60	31.60	1,472,120
15 Feb 2024	31.00	31.20	30.05	31.10	31.10	1,542,462
05 Feb 2024	33.30	33.30	30.85	30.95	30.95	4,992,622
02 Feb 2024	34.20	34.75	34.10	34.20	34.20	1,887,050
01 Feb 2024	33.70	34.50	33.70	33.95	33.95	1,345,144
31 Jan 2024	33.75	34.05	33.40	33.70	33.70	873,967
30 Jan 2024	33.90	34.70	33.80	34.10	34.10	1,813,008
29 Jan 2024	33.25	33.65	33.10	33.55	33.55	450,100
26 Jan 2024	33.65	33.75	33.00	33.30	33.30	726,295
25 Jan 2024	34.00	34.20	33.60	33.70	33.70	800,798
24 Jan 2024	33.95	34.35	33.60	34.00	34.00	1,222,328
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6087+0.0002(+0.04%)

ALL ORDS8,002.80-20.10(-0.25%)

OIL81.65+0.75(+0.93%)

GOLD2,334.90+21.70(+0.94%)

Hitron Technologies Inc. (2419.TW)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6087
+0.0002(+0.04%)

ALL ORDS
8,002.80
-20.10(-0.25%)

OIL
81.65
+0.75(+0.93%)

GOLD
2,334.90
+21.70(+0.94%)