Hitron Technologies Inc. (TPE:2419)
Taiwan
· Delayed Price · Currency is TWD 30.55
-0.80 (-2.55%)
Apr 29, 2026, 1:30 PM CST
Hitron Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.50 | 31.50 | 30.50 | 30.55 | 30.55 | -2.55% | 1,649,173 |
| Apr 28, 2026 | 31.25 | 31.35 | 30.75 | 31.35 | 31.35 | -0.79% | 1,720,174 |
| Apr 27, 2026 | 31.00 | 31.80 | 29.50 | 31.60 | 31.60 | 3.27% | 4,372,220 |
| Apr 24, 2026 | 31.45 | 31.75 | 30.00 | 30.60 | 30.60 | -4.52% | 4,521,314 |
| Apr 23, 2026 | 35.65 | 35.80 | 31.70 | 32.05 | 32.05 | -8.95% | 10,406,140 |
| Apr 22, 2026 | 35.00 | 35.20 | 34.50 | 35.20 | 35.20 | 0.72% | 3,797,640 |
| Apr 21, 2026 | 34.85 | 35.80 | 34.60 | 34.95 | 34.95 | 0.87% | 5,472,233 |
| Apr 20, 2026 | 36.85 | 36.85 | 34.40 | 34.65 | 34.65 | -5.84% | 11,471,370 |
| Apr 17, 2026 | 37.35 | 37.95 | 36.55 | 36.80 | 36.80 | -2.52% | 12,911,430 |
| Apr 16, 2026 | 35.40 | 38.50 | 35.20 | 37.75 | 37.75 | 7.86% | 35,521,280 |
| Apr 15, 2026 | 34.50 | 35.30 | 34.25 | 35.00 | 35.00 | 1.89% | 5,469,782 |
| Apr 14, 2026 | 35.60 | 36.00 | 34.05 | 34.35 | 34.35 | -2.83% | 6,726,071 |
| Apr 13, 2026 | 35.30 | 36.55 | 35.15 | 35.35 | 35.35 | -1.39% | 7,594,041 |
| Apr 10, 2026 | 36.95 | 37.50 | 35.25 | 35.85 | 35.85 | -2.98% | 12,251,830 |
| Apr 9, 2026 | 39.50 | 39.85 | 36.20 | 36.95 | 36.95 | - | 40,143,210 |
| Apr 8, 2026 | 34.50 | 36.95 | 34.20 | 36.95 | 36.95 | 9.97% | 21,645,860 |
| Apr 7, 2026 | 34.95 | 35.30 | 32.80 | 33.60 | 33.60 | 2.28% | 12,561,430 |
| Apr 2, 2026 | 35.65 | 36.90 | 32.70 | 32.85 | 32.85 | -6.54% | 26,261,330 |
| Apr 1, 2026 | 33.75 | 35.65 | 33.15 | 35.15 | 35.15 | 8.32% | 25,815,180 |
| Mar 31, 2026 | 33.65 | 34.80 | 32.35 | 32.45 | 32.45 | -6.48% | 10,583,510 |
| Mar 30, 2026 | 33.90 | 34.70 | 32.45 | 34.70 | 34.70 | -1.98% | 12,157,360 |
| Mar 27, 2026 | 33.20 | 35.75 | 32.05 | 35.40 | 35.40 | 6.47% | 42,074,820 |
| Mar 26, 2026 | 30.50 | 33.25 | 30.50 | 33.25 | 33.25 | 9.92% | 20,348,200 |
| Mar 25, 2026 | 29.55 | 30.50 | 29.40 | 30.25 | 30.25 | 4.49% | 2,052,014 |
| Mar 24, 2026 | 29.85 | 30.10 | 28.60 | 28.95 | 28.95 | -1.19% | 1,991,147 |
| Mar 23, 2026 | 30.05 | 30.25 | 29.05 | 29.30 | 29.30 | -5.33% | 2,337,056 |
| Mar 20, 2026 | 32.30 | 33.00 | 30.75 | 30.95 | 30.95 | -2.37% | 4,008,361 |
| Mar 19, 2026 | 30.90 | 33.70 | 30.50 | 31.70 | 31.70 | 1.60% | 7,125,286 |
| Mar 18, 2026 | 33.65 | 34.20 | 31.20 | 31.20 | 31.20 | -2.19% | 11,665,240 |
| Mar 17, 2026 | 29.50 | 31.90 | 29.50 | 31.90 | 31.90 | 10.00% | 4,140,396 |
| Mar 16, 2026 | 29.90 | 29.95 | 28.55 | 29.00 | 29.00 | -1.19% | 1,237,026 |
| Mar 13, 2026 | 28.90 | 29.75 | 28.40 | 29.35 | 29.35 | 0.86% | 1,000,445 |
| Mar 12, 2026 | 29.40 | 30.30 | 29.10 | 29.10 | 29.10 | -1.36% | 1,465,998 |
| Mar 11, 2026 | 29.10 | 29.95 | 29.00 | 29.50 | 29.50 | 3.33% | 1,647,199 |
| Mar 10, 2026 | 29.25 | 29.45 | 28.30 | 28.55 | 28.55 | -0.87% | 1,670,572 |
| Mar 9, 2026 | 28.10 | 28.80 | 27.55 | 28.80 | 28.80 | -2.87% | 2,177,505 |
| Mar 6, 2026 | 29.90 | 30.40 | 29.40 | 29.65 | 29.65 | -1.82% | 1,753,068 |
| Mar 5, 2026 | 29.50 | 30.65 | 29.25 | 30.20 | 30.20 | 7.09% | 4,475,190 |
| Mar 4, 2026 | 29.30 | 29.60 | 28.05 | 28.20 | 28.20 | -6.47% | 2,581,455 |
| Mar 3, 2026 | 31.20 | 32.80 | 30.05 | 30.15 | 30.15 | -3.37% | 5,654,075 |
| Mar 2, 2026 | 28.60 | 31.80 | 28.60 | 31.20 | 31.20 | 4.70% | 4,681,874 |
| Feb 26, 2026 | 30.05 | 30.10 | 29.60 | 29.80 | 29.80 | 0.68% | 1,932,256 |
| Feb 25, 2026 | 30.90 | 31.00 | 29.45 | 29.60 | 29.60 | -4.21% | 2,711,233 |
| Feb 24, 2026 | 29.80 | 31.40 | 29.70 | 30.90 | 30.90 | 3.17% | 6,236,011 |
| Feb 23, 2026 | 27.80 | 30.00 | 27.50 | 29.95 | 29.95 | 7.73% | 3,386,919 |
| Feb 11, 2026 | 27.25 | 28.05 | 27.10 | 27.80 | 27.80 | 0.72% | 1,226,210 |
| Feb 10, 2026 | 27.60 | 27.65 | 26.90 | 27.60 | 27.60 | 0.91% | 1,090,862 |
| Feb 9, 2026 | 28.25 | 28.65 | 27.30 | 27.35 | 27.35 | -0.91% | 1,761,223 |
| Feb 6, 2026 | 28.65 | 28.80 | 27.50 | 27.60 | 27.60 | -4.83% | 2,758,637 |
| Feb 5, 2026 | 29.85 | 30.00 | 28.95 | 29.00 | 29.00 | -4.45% | 3,509,676 |
| Feb 4, 2026 | 30.45 | 30.80 | 28.90 | 30.35 | 30.35 | -5.30% | 8,716,163 |
| Feb 3, 2026 | 30.90 | 33.00 | 30.85 | 32.05 | 32.05 | 5.25% | 9,162,094 |
| Feb 2, 2026 | 29.60 | 30.90 | 29.20 | 30.45 | 30.45 | 1.50% | 4,249,540 |
| Jan 30, 2026 | 30.50 | 30.90 | 29.60 | 30.00 | 30.00 | -2.60% | 3,991,951 |
| Jan 29, 2026 | 32.30 | 32.90 | 30.60 | 30.80 | 30.80 | -4.79% | 7,768,626 |
| Jan 28, 2026 | 35.20 | 35.90 | 32.15 | 32.35 | 32.35 | -5.27% | 25,035,150 |
| Jan 27, 2026 | 32.85 | 34.15 | 32.85 | 34.15 | 34.15 | 9.98% | 12,610,950 |
| Jan 26, 2026 | 31.80 | 32.30 | 30.75 | 31.05 | 31.05 | -1.43% | 4,451,824 |
| Jan 23, 2026 | 30.70 | 32.55 | 30.10 | 31.50 | 31.50 | 3.62% | 6,786,200 |
| Jan 22, 2026 | 31.60 | 32.35 | 30.40 | 30.40 | 30.40 | -2.25% | 4,194,017 |
| Jan 21, 2026 | 31.50 | 31.90 | 30.85 | 31.10 | 31.10 | -2.96% | 4,122,324 |
| Jan 20, 2026 | 31.30 | 32.85 | 30.60 | 32.05 | 32.05 | 2.40% | 7,852,492 |
| Jan 19, 2026 | 31.15 | 32.10 | 30.50 | 31.30 | 31.30 | -0.16% | 6,112,137 |
| Jan 16, 2026 | 33.05 | 33.05 | 31.05 | 31.35 | 31.35 | -6.14% | 13,339,410 |
| Jan 15, 2026 | 32.75 | 34.00 | 31.10 | 33.40 | 33.40 | 1.98% | 24,253,190 |
| Jan 14, 2026 | 30.40 | 32.75 | 30.30 | 32.75 | 32.75 | 9.90% | 17,417,510 |
| Jan 13, 2026 | 29.30 | 30.95 | 28.70 | 29.80 | 29.80 | 5.86% | 29,004,330 |
| Jan 12, 2026 | 26.10 | 28.15 | 25.75 | 28.15 | 28.15 | 9.96% | 7,266,331 |
| Jan 9, 2026 | 26.65 | 26.65 | 25.25 | 25.60 | 25.60 | -3.94% | 4,016,183 |
| Jan 8, 2026 | 25.20 | 27.15 | 25.00 | 26.65 | 26.65 | 5.75% | 8,614,914 |
| Jan 7, 2026 | 25.40 | 25.45 | 24.85 | 25.20 | 25.20 | 0.40% | 2,344,241 |
| Jan 6, 2026 | 25.60 | 25.85 | 25.05 | 25.10 | 25.10 | 6.81% | 9,973,871 |
| Jan 5, 2026 | 24.20 | 24.25 | 23.15 | 23.50 | 23.50 | -3.09% | 1,596,718 |
| Jan 2, 2026 | 24.15 | 24.50 | 24.05 | 24.25 | 24.25 | 0.41% | 1,084,606 |
| Dec 31, 2025 | 23.80 | 24.40 | 23.70 | 24.15 | 24.15 | 1.47% | 863,422 |
| Dec 30, 2025 | 24.15 | 24.15 | 23.55 | 23.80 | 23.80 | -1.45% | 715,423 |
| Dec 29, 2025 | 24.55 | 24.70 | 24.10 | 24.15 | 24.15 | -2.23% | 828,756 |
| Dec 26, 2025 | 25.10 | 25.10 | 24.50 | 24.70 | 24.70 | -0.60% | 1,088,044 |
| Dec 24, 2025 | 25.20 | 25.45 | 24.80 | 24.85 | 24.85 | -0.20% | 1,085,048 |
| Dec 23, 2025 | 25.50 | 25.50 | 24.70 | 24.90 | 24.90 | -1.19% | 2,179,380 |
| Dec 22, 2025 | 24.45 | 25.70 | 24.20 | 25.20 | 25.20 | 4.35% | 2,433,387 |
| Dec 19, 2025 | 24.40 | 24.55 | 23.85 | 24.15 | 24.15 | 0.42% | 807,908 |
| Dec 18, 2025 | 24.80 | 24.80 | 24.00 | 24.05 | 24.05 | -3.22% | 1,216,912 |
| Dec 17, 2025 | 25.95 | 26.10 | 24.85 | 24.85 | 24.85 | -2.55% | 3,600,847 |
| Dec 16, 2025 | 25.25 | 26.90 | 25.05 | 25.50 | 25.50 | 3.03% | 11,089,530 |
| Dec 15, 2025 | 23.60 | 24.85 | 23.40 | 24.75 | 24.75 | 3.34% | 2,668,480 |
| Dec 12, 2025 | 23.50 | 24.20 | 23.45 | 23.95 | 23.95 | 2.79% | 1,283,310 |
| Dec 11, 2025 | 23.50 | 23.70 | 23.15 | 23.30 | 23.30 | -0.21% | 628,916 |
| Dec 10, 2025 | 23.80 | 23.95 | 23.35 | 23.35 | 23.35 | -1.89% | 912,304 |
| Dec 9, 2025 | 23.80 | 23.90 | 23.50 | 23.80 | 23.80 | - | 628,115 |
| Dec 8, 2025 | 23.50 | 23.95 | 23.40 | 23.80 | 23.80 | 1.49% | 1,047,830 |
| Dec 5, 2025 | 23.60 | 23.70 | 23.25 | 23.45 | 23.45 | -0.42% | 591,219 |
| Dec 4, 2025 | 23.30 | 23.65 | 23.20 | 23.55 | 23.55 | 2.17% | 1,370,954 |
| Dec 3, 2025 | 23.00 | 23.30 | 22.75 | 23.05 | 23.05 | 0.66% | 1,314,625 |
| Dec 2, 2025 | 22.60 | 22.90 | 22.45 | 22.90 | 22.90 | 1.33% | 730,783 |
| Dec 1, 2025 | 22.15 | 22.85 | 22.15 | 22.60 | 22.60 | 1.35% | 696,614 |
| Nov 28, 2025 | 22.10 | 22.35 | 22.05 | 22.30 | 22.30 | 0.90% | 326,137 |
| Nov 27, 2025 | 22.00 | 22.10 | 21.95 | 22.10 | 22.10 | 0.68% | 248,222 |
| Nov 26, 2025 | 21.45 | 22.00 | 21.45 | 21.95 | 21.95 | 2.57% | 500,593 |
| Nov 25, 2025 | 21.10 | 21.55 | 21.10 | 21.40 | 21.40 | 1.66% | 323,322 |