HTC Corporation 2498
TWSE · Taiwan · Electronic Technology
TWD 43.70+0.80 (+1.86%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 43.70 | +1.86% | TWD 43.50 | TWD 46.85 | TWD 43.50 | 23.32M |
| 2026-09-30 | TWD 42.90 | -0.23% | TWD 44.05 | TWD 44.20 | TWD 42.90 | 13.22M |
| 2026-09-29 | TWD 43.00 | +2.87% | TWD 41.80 | TWD 43.40 | TWD 41.75 | 8.95M |
| 2026-09-24 | TWD 41.80 | +0.36% | TWD 41.65 | TWD 42.30 | TWD 41.40 | 7.15M |
| 2026-09-23 | TWD 41.65 | +3.87% | TWD 41.75 | TWD 44.00 | TWD 41.40 | 24.57M |
| 2026-09-22 | TWD 40.10 | 0.00% | TWD 40.40 | TWD 40.75 | TWD 39.65 | 4.91M |
| 2026-09-21 | TWD 40.10 | +1.39% | TWD 40.00 | TWD 40.40 | TWD 39.80 | 3.16M |
| 2026-09-18 | TWD 39.55 | -0.75% | TWD 40.20 | TWD 40.25 | TWD 39.55 | 8.02M |
| 2026-09-17 | TWD 39.85 | -0.87% | TWD 40.25 | TWD 40.40 | TWD 39.85 | 2.57M |
| 2026-09-16 | TWD 40.20 | +2.42% | TWD 39.45 | TWD 40.50 | TWD 39.45 | 3.10M |
| 2026-09-15 | TWD 39.25 | -1.63% | TWD 39.95 | TWD 40.15 | TWD 39.20 | 2.63M |
| 2026-09-14 | TWD 39.90 | -0.13% | TWD 39.90 | TWD 40.25 | TWD 39.85 | 1.72M |
| 2026-09-11 | TWD 39.95 | -0.50% | TWD 39.90 | TWD 40.30 | TWD 39.80 | 1.96M |
| 2026-09-10 | TWD 40.15 | -0.86% | TWD 40.40 | TWD 40.60 | TWD 40.15 | 1.84M |
| 2026-09-09 | TWD 40.50 | +0.75% | TWD 40.40 | TWD 40.75 | TWD 40.25 | 2.11M |
| 2026-09-08 | TWD 40.20 | -1.95% | TWD 41.00 | TWD 41.45 | TWD 40.20 | 3.81M |
| 2026-09-07 | TWD 41.00 | -1.44% | TWD 41.70 | TWD 41.90 | TWD 41.00 | 4.11M |
| 2026-09-04 | TWD 41.60 | 0.00% | TWD 42.35 | TWD 42.55 | TWD 41.60 | 9.23M |
| 2026-09-03 | TWD 41.60 | -0.12% | TWD 41.30 | TWD 43.30 | TWD 41.00 | 12.65M |
| 2026-09-02 | TWD 41.65 | +1.83% | TWD 40.90 | TWD 42.20 | TWD 40.30 | 5.85M |
| 2026-09-01 | TWD 40.90 | +1.74% | TWD 40.70 | TWD 41.90 | TWD 40.45 | 4.63M |
| 2026-08-31 | TWD 40.20 | -0.86% | TWD 40.65 | TWD 40.90 | TWD 40.15 | 3.26M |
| 2026-08-28 | TWD 40.55 | +0.12% | TWD 40.65 | TWD 41.25 | TWD 40.40 | 2.62M |
| 2026-08-27 | TWD 40.50 | -0.49% | TWD 41.00 | TWD 41.15 | TWD 40.50 | 2.24M |
| 2026-08-26 | TWD 40.70 | +0.49% | TWD 41.20 | TWD 41.20 | TWD 40.60 | 1.96M |
| 2026-08-25 | TWD 40.50 | 0.00% | TWD 40.60 | TWD 40.65 | TWD 40.00 | 2.29M |
| 2026-08-24 | TWD 40.50 | -1.10% | TWD 41.15 | TWD 41.35 | TWD 40.50 | 2.27M |
| 2026-08-21 | TWD 40.95 | +2.38% | TWD 40.35 | TWD 41.30 | TWD 40.00 | 3.78M |
| 2026-08-20 | TWD 40.00 | +0.38% | TWD 40.25 | TWD 42.50 | TWD 40.00 | 7.67M |
| 2026-08-19 | TWD 39.85 | +0.89% | TWD 39.25 | TWD 39.90 | TWD 38.85 | 4.11M |
| 2026-08-18 | TWD 39.50 | -3.42% | TWD 40.80 | TWD 40.95 | TWD 39.50 | 4.13M |
| 2026-08-17 | TWD 40.90 | +0.99% | TWD 40.75 | TWD 41.05 | TWD 40.30 | 3.28M |
| 2026-08-14 | TWD 40.50 | +1.00% | TWD 40.50 | TWD 40.75 | TWD 40.00 | 3.44M |
| 2026-08-13 | TWD 40.10 | -0.99% | TWD 41.00 | TWD 41.15 | TWD 40.10 | 3.43M |
| 2026-08-12 | TWD 40.50 | 0.00% | TWD 40.50 | TWD 41.20 | TWD 40.45 | 2.53M |
| 2026-08-11 | TWD 40.50 | -0.49% | TWD 40.90 | TWD 41.10 | TWD 40.20 | 2.34M |
| 2026-08-10 | TWD 40.70 | +2.01% | TWD 40.20 | TWD 41.40 | TWD 40.00 | 3.88M |
| 2026-08-07 | TWD 39.90 | -1.72% | TWD 40.50 | TWD 40.70 | TWD 39.90 | 3.14M |
| 2026-08-06 | TWD 40.60 | +0.37% | TWD 40.45 | TWD 40.90 | TWD 40.05 | 3.50M |
| 2026-08-05 | TWD 40.45 | +0.87% | TWD 40.40 | TWD 41.00 | TWD 40.15 | 5.67M |
| 2026-08-04 | TWD 40.10 | +0.50% | TWD 39.90 | TWD 40.30 | TWD 39.65 | 4.21M |
| 2026-08-03 | TWD 39.90 | -0.13% | TWD 39.95 | TWD 40.35 | TWD 39.65 | 2.45M |
| 2026-07-31 | TWD 39.95 | +5.55% | TWD 39.20 | TWD 40.35 | TWD 39.20 | 4.90M |
| 2026-07-30 | TWD 37.85 | -1.82% | TWD 38.25 | TWD 39.05 | TWD 37.70 | 4.44M |
| 2026-07-29 | TWD 38.55 | -3.38% | TWD 40.05 | TWD 40.50 | TWD 37.90 | 7.77M |
| 2026-07-28 | TWD 39.90 | -4.09% | TWD 40.95 | TWD 41.00 | TWD 39.45 | 5.42M |
| 2026-07-27 | TWD 41.60 | -0.36% | TWD 42.20 | TWD 42.30 | TWD 41.35 | 3.24M |
| 2026-07-24 | TWD 41.75 | -0.36% | TWD 41.60 | TWD 43.45 | TWD 41.20 | 4.35M |
| 2026-07-23 | TWD 41.90 | +0.12% | TWD 42.75 | TWD 43.00 | TWD 41.75 | 3.45M |
| 2026-07-22 | TWD 41.85 | 0.00% | TWD 42.30 | TWD 42.80 | TWD 41.85 | 3.47M |
| 2026-07-21 | TWD 41.85 | +0.60% | TWD 41.80 | TWD 42.20 | TWD 41.50 | 3.98M |
| 2026-07-20 | TWD 41.60 | +1.34% | TWD 41.30 | TWD 41.90 | TWD 39.85 | 5.88M |
| 2026-07-17 | TWD 41.05 | -5.31% | TWD 42.30 | TWD 42.75 | TWD 41.00 | 6.63M |
| 2026-07-16 | TWD 43.35 | -2.14% | TWD 44.00 | TWD 44.10 | TWD 43.25 | 3.59M |
| 2026-07-15 | TWD 44.30 | +3.02% | TWD 43.30 | TWD 44.45 | TWD 42.85 | 5.62M |
| 2026-07-14 | TWD 43.00 | -1.83% | TWD 44.15 | TWD 44.70 | TWD 41.70 | 7.20M |
| 2026-07-13 | TWD 43.80 | -2.99% | TWD 45.40 | TWD 45.95 | TWD 43.65 | 6.69M |
| 2026-07-10 | TWD 45.15 | 0.00% | TWD 45.15 | TWD 45.15 | TWD 45.15 | 0 |
| 2026-07-09 | TWD 45.15 | +0.44% | TWD 45.20 | TWD 45.65 | TWD 44.65 | 4.61M |
| 2026-07-08 | TWD 44.95 | +1.58% | TWD 44.80 | TWD 45.30 | TWD 43.70 | 4.62M |
| 2026-07-07 | TWD 44.25 | -1.67% | TWD 46.00 | TWD 47.20 | TWD 43.85 | 9.60M |
| 2026-07-06 | TWD 45.00 | +1.24% | TWD 45.30 | TWD 46.35 | TWD 44.95 | 7.22M |
| 2026-07-03 | TWD 44.45 | +2.18% | TWD 43.55 | TWD 45.10 | TWD 43.55 | 5.05M |
| 2026-07-02 | TWD 43.50 | +0.12% | TWD 43.30 | TWD 44.00 | TWD 43.00 | 4.08M |
| 2026-07-01 | TWD 43.45 | -4.19% | TWD 46.05 | TWD 46.05 | TWD 43.45 | 6.92M |
| 2026-06-30 | TWD 45.35 | +4.98% | TWD 44.00 | TWD 46.70 | TWD 43.70 | 7.81M |
| 2026-06-29 | TWD 43.20 | +0.70% | TWD 43.30 | TWD 43.70 | TWD 42.90 | 5.06M |
| 2026-06-26 | TWD 42.90 | -6.54% | TWD 45.90 | TWD 45.90 | TWD 42.90 | 11.12M |
| 2026-06-25 | TWD 45.90 | -1.61% | TWD 47.70 | TWD 47.80 | TWD 45.90 | 7.98M |
| 2026-06-24 | TWD 46.65 | -0.53% | TWD 46.95 | TWD 48.00 | TWD 46.10 | 10.83M |
| 2026-06-23 | TWD 46.90 | -6.94% | TWD 50.00 | TWD 50.20 | TWD 46.90 | 18.01M |
| 2026-06-22 | TWD 50.40 | +8.62% | TWD 47.80 | TWD 50.40 | TWD 47.50 | 26.61M |
| 2026-06-18 | TWD 46.40 | -2.32% | TWD 47.70 | TWD 47.80 | TWD 46.40 | 9.41M |
| 2026-06-17 | TWD 47.50 | +7.71% | TWD 44.00 | TWD 47.80 | TWD 44.00 | 9.13M |
| 2026-06-16 | TWD 44.10 | -3.92% | TWD 46.50 | TWD 46.50 | TWD 44.10 | 6.27M |
| 2026-06-15 | TWD 45.90 | +6.13% | TWD 44.80 | TWD 46.00 | TWD 44.20 | 8.36M |
| 2026-06-12 | TWD 43.25 | +2.98% | TWD 42.90 | TWD 43.70 | TWD 42.75 | 5.43M |
| 2026-06-11 | TWD 42.00 | +0.48% | TWD 41.95 | TWD 42.45 | TWD 41.30 | 5.01M |
| 2026-06-10 | TWD 41.80 | -3.24% | TWD 42.50 | TWD 43.75 | TWD 41.80 | 6.09M |
| 2026-06-09 | TWD 43.20 | +1.41% | TWD 42.80 | TWD 43.40 | TWD 42.30 | 6.14M |
| 2026-06-08 | TWD 42.60 | -7.19% | TWD 41.40 | TWD 42.85 | TWD 41.35 | 11.34M |
| 2026-06-05 | TWD 45.90 | -3.77% | TWD 47.60 | TWD 48.15 | TWD 45.80 | 12.43M |
| 2026-06-04 | TWD 47.70 | -4.50% | TWD 50.00 | TWD 50.40 | TWD 47.70 | 17.12M |
| 2026-06-03 | TWD 49.95 | -0.10% | TWD 51.50 | TWD 52.40 | TWD 48.70 | 39.49M |
| 2026-06-02 | TWD 50.00 | +9.89% | TWD 46.00 | TWD 50.00 | TWD 45.90 | 36.99M |
| 2026-06-01 | TWD 45.50 | +0.55% | TWD 45.50 | TWD 45.95 | TWD 45.20 | 8.89M |
| 2026-05-29 | TWD 45.25 | +3.08% | TWD 44.85 | TWD 45.80 | TWD 44.45 | 11.21M |
| 2026-05-28 | TWD 43.90 | -1.68% | TWD 45.00 | TWD 45.50 | TWD 43.80 | 8.91M |
| 2026-05-27 | TWD 44.65 | +0.68% | TWD 44.55 | TWD 45.80 | TWD 44.00 | 13.79M |
| 2026-05-26 | TWD 44.35 | -4.00% | TWD 46.50 | TWD 46.95 | TWD 44.35 | 15.32M |