HTC Corporation (TPE:2498)
Taiwan
· Delayed Price · Currency is TWD 40.40
-2.55 (-5.94%)
At close: Mar 9, 2026
HTC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.10 | 40.40 | 39.25 | 40.40 | 40.40 | -5.94% | 8,283,547 |
| Mar 6, 2026 | 41.60 | 43.30 | 41.45 | 42.95 | 42.95 | 3.37% | 7,378,283 |
| Mar 5, 2026 | 41.35 | 41.75 | 40.65 | 41.55 | 41.55 | 2.85% | 4,933,222 |
| Mar 4, 2026 | 42.10 | 42.30 | 40.00 | 40.40 | 40.40 | -6.05% | 9,637,000 |
| Mar 3, 2026 | 44.70 | 45.25 | 42.85 | 43.00 | 43.00 | -3.70% | 8,290,183 |
| Mar 2, 2026 | 44.65 | 45.10 | 44.35 | 44.65 | 44.65 | -1.65% | 4,404,145 |
| Feb 26, 2026 | 45.25 | 45.70 | 44.95 | 45.40 | 45.40 | 0.55% | 5,651,177 |
| Feb 25, 2026 | 45.60 | 46.10 | 45.05 | 45.15 | 45.15 | -0.22% | 4,149,096 |
| Feb 24, 2026 | 45.10 | 45.80 | 44.90 | 45.25 | 45.25 | 0.33% | 4,238,114 |
| Feb 23, 2026 | 44.70 | 45.15 | 44.25 | 45.10 | 45.10 | 1.92% | 5,068,410 |
| Feb 11, 2026 | 44.75 | 44.75 | 44.15 | 44.25 | 44.25 | -1.01% | 3,355,664 |
| Feb 10, 2026 | 45.00 | 45.15 | 44.05 | 44.70 | 44.70 | -0.33% | 5,252,129 |
| Feb 9, 2026 | 45.25 | 47.30 | 44.85 | 44.85 | 44.85 | -0.11% | 8,742,633 |
| Feb 6, 2026 | 44.65 | 45.00 | 43.40 | 44.90 | 44.90 | 0.22% | 6,172,235 |
| Feb 5, 2026 | 45.40 | 46.40 | 44.80 | 44.80 | 44.80 | -2.18% | 5,284,854 |
| Feb 4, 2026 | 44.80 | 45.85 | 44.35 | 45.80 | 45.80 | 3.04% | 5,040,962 |
| Feb 3, 2026 | 44.10 | 44.70 | 43.45 | 44.45 | 44.45 | 1.95% | 5,219,036 |
| Feb 2, 2026 | 44.60 | 44.80 | 43.55 | 43.60 | 43.60 | -2.79% | 8,087,423 |
| Jan 30, 2026 | 45.50 | 45.70 | 44.50 | 44.85 | 44.85 | -1.43% | 8,281,242 |
| Jan 29, 2026 | 46.70 | 47.35 | 45.35 | 45.50 | 45.50 | -1.83% | 8,410,659 |
| Jan 28, 2026 | 46.65 | 47.20 | 46.25 | 46.35 | 46.35 | -0.11% | 5,664,314 |
| Jan 27, 2026 | 47.75 | 47.75 | 46.25 | 46.40 | 46.40 | -2.83% | 10,217,974 |
| Jan 26, 2026 | 46.85 | 48.15 | 46.65 | 47.75 | 47.75 | 2.80% | 9,917,963 |
| Jan 23, 2026 | 47.60 | 47.75 | 46.30 | 46.45 | 46.45 | -1.69% | 7,658,122 |
| Jan 22, 2026 | 46.55 | 48.30 | 46.40 | 47.25 | 47.25 | 2.38% | 14,801,448 |
| Jan 21, 2026 | 46.20 | 47.05 | 46.05 | 46.15 | 46.15 | -1.49% | 7,212,949 |
| Jan 20, 2026 | 46.90 | 47.10 | 46.35 | 46.85 | 46.85 | 0.43% | 5,763,382 |
| Jan 19, 2026 | 46.15 | 47.10 | 45.75 | 46.65 | 46.65 | 1.08% | 7,124,076 |
| Jan 16, 2026 | 46.50 | 46.90 | 46.15 | 46.15 | 46.15 | -0.32% | 6,074,657 |
| Jan 15, 2026 | 47.00 | 47.15 | 46.00 | 46.30 | 46.30 | -1.38% | 8,751,000 |
| Jan 14, 2026 | 45.05 | 47.70 | 45.05 | 46.95 | 46.95 | 4.22% | 10,465,138 |
| Jan 13, 2026 | 46.70 | 46.80 | 45.00 | 45.05 | 45.05 | -2.59% | 10,096,662 |
| Jan 12, 2026 | 46.35 | 46.70 | 46.15 | 46.25 | 46.25 | 0.65% | 4,709,598 |
| Jan 9, 2026 | 46.20 | 46.85 | 45.75 | 45.95 | 45.95 | -0.76% | 6,917,584 |
| Jan 8, 2026 | 47.60 | 47.80 | 46.30 | 46.30 | 46.30 | -3.14% | 14,990,205 |
| Jan 7, 2026 | 48.35 | 48.40 | 47.60 | 47.80 | 47.80 | -1.85% | 11,116,727 |
| Jan 6, 2026 | 49.20 | 49.55 | 48.70 | 48.70 | 48.70 | -0.81% | 7,415,680 |
| Jan 5, 2026 | 49.70 | 50.10 | 48.95 | 49.10 | 49.10 | -0.30% | 8,665,119 |
| Jan 2, 2026 | 49.85 | 49.85 | 49.15 | 49.25 | 49.25 | 0.10% | 4,579,810 |
| Dec 31, 2025 | 49.95 | 50.30 | 49.20 | 49.20 | 49.20 | -0.61% | 7,402,298 |
| Dec 30, 2025 | 50.10 | 50.40 | 48.75 | 49.50 | 49.50 | 0.20% | 7,605,860 |
| Dec 29, 2025 | 49.65 | 50.30 | 49.30 | 49.40 | 49.40 | 0.20% | 4,655,284 |
| Dec 26, 2025 | 51.00 | 51.00 | 49.30 | 49.30 | 49.30 | -1.60% | 7,238,561 |
| Dec 24, 2025 | 50.30 | 51.30 | 49.55 | 50.10 | 50.10 | 0.70% | 8,384,386 |
| Dec 23, 2025 | 50.50 | 50.70 | 49.75 | 49.75 | 49.75 | -0.40% | 4,833,399 |
| Dec 22, 2025 | 49.45 | 50.20 | 49.45 | 49.95 | 49.95 | 1.32% | 4,766,325 |
| Dec 19, 2025 | 49.00 | 49.35 | 48.60 | 49.30 | 49.30 | 1.54% | 4,356,339 |
| Dec 18, 2025 | 49.10 | 49.30 | 48.50 | 48.55 | 48.55 | -1.82% | 5,077,836 |
| Dec 17, 2025 | 49.55 | 50.40 | 49.45 | 49.45 | 49.45 | 0.10% | 9,281,266 |
| Dec 16, 2025 | 49.90 | 49.95 | 48.55 | 49.40 | 49.40 | -1.40% | 9,557,260 |
| Dec 15, 2025 | 50.40 | 50.50 | 49.70 | 50.10 | 50.10 | -1.76% | 6,918,145 |
| Dec 12, 2025 | 52.50 | 52.80 | 50.50 | 51.00 | 51.00 | -1.92% | 16,550,340 |
| Dec 11, 2025 | 51.20 | 54.00 | 51.00 | 52.00 | 52.00 | 2.16% | 24,262,600 |
| Dec 10, 2025 | 52.60 | 55.20 | 50.70 | 50.90 | 50.90 | -1.74% | 44,624,700 |
| Dec 9, 2025 | 51.10 | 52.60 | 51.00 | 51.80 | 51.80 | 0.39% | 17,888,370 |
| Dec 8, 2025 | 51.50 | 51.80 | 50.20 | 51.60 | 51.60 | 2.38% | 20,737,280 |
| Dec 5, 2025 | 49.30 | 52.00 | 48.85 | 50.40 | 50.40 | 2.44% | 11,750,070 |
| Dec 4, 2025 | 49.70 | 50.50 | 49.20 | 49.20 | 49.20 | -0.10% | 8,142,579 |
| Dec 3, 2025 | 49.00 | 49.80 | 49.00 | 49.25 | 49.25 | 1.55% | 5,508,131 |
| Dec 2, 2025 | 49.45 | 49.55 | 48.25 | 48.50 | 48.50 | -0.92% | 4,440,277 |
| Dec 1, 2025 | 50.00 | 50.20 | 48.80 | 48.95 | 48.95 | -2.00% | 6,477,386 |
| Nov 28, 2025 | 49.40 | 50.00 | 48.95 | 49.95 | 49.95 | 1.73% | 6,085,789 |
| Nov 27, 2025 | 49.50 | 49.50 | 48.80 | 49.10 | 49.10 | - | 4,211,204 |
| Nov 26, 2025 | 48.60 | 49.35 | 48.60 | 49.10 | 49.10 | 1.55% | 5,896,567 |
| Nov 25, 2025 | 48.15 | 48.80 | 47.90 | 48.35 | 48.35 | 1.47% | 6,182,100 |
| Nov 24, 2025 | 47.90 | 48.10 | 47.30 | 47.65 | 47.65 | -0.31% | 6,337,117 |
| Nov 21, 2025 | 48.00 | 48.70 | 47.25 | 47.80 | 47.80 | -1.85% | 8,966,946 |
| Nov 20, 2025 | 49.95 | 50.20 | 48.70 | 48.70 | 48.70 | -0.71% | 9,634,482 |
| Nov 19, 2025 | 49.20 | 50.30 | 48.20 | 49.05 | 49.05 | 0.41% | 12,834,380 |
| Nov 18, 2025 | 51.00 | 51.10 | 47.95 | 48.85 | 48.85 | -4.78% | 18,405,670 |
| Nov 17, 2025 | 51.00 | 53.20 | 50.50 | 51.30 | 51.30 | 0.98% | 16,934,060 |
| Nov 14, 2025 | 50.30 | 52.20 | 49.90 | 50.80 | 50.80 | - | 16,854,110 |
| Nov 13, 2025 | 55.00 | 55.00 | 50.30 | 50.80 | 50.80 | -1.74% | 52,365,830 |
| Nov 12, 2025 | 50.30 | 51.70 | 50.20 | 51.70 | 51.70 | 10.00% | 7,426,262 |
| Nov 11, 2025 | 47.50 | 48.25 | 47.00 | 47.00 | 47.00 | -0.63% | 6,580,167 |
| Nov 10, 2025 | 47.60 | 47.95 | 46.80 | 47.30 | 47.30 | -0.42% | 9,726,752 |
| Nov 7, 2025 | 48.30 | 48.70 | 47.30 | 47.50 | 47.50 | -6.31% | 18,985,290 |
| Nov 6, 2025 | 50.30 | 50.90 | 49.65 | 50.70 | 50.70 | 0.80% | 9,234,129 |
| Nov 5, 2025 | 48.80 | 50.50 | 48.70 | 50.30 | 50.30 | 1.21% | 10,271,070 |
| Nov 4, 2025 | 51.60 | 51.80 | 49.60 | 49.70 | 49.70 | -3.87% | 11,439,740 |
| Nov 3, 2025 | 50.50 | 52.40 | 50.50 | 51.70 | 51.70 | 2.38% | 10,045,650 |
| Oct 31, 2025 | 50.70 | 51.40 | 50.40 | 50.50 | 50.50 | 0.20% | 7,274,055 |
| Oct 30, 2025 | 51.30 | 51.80 | 50.10 | 50.40 | 50.40 | -1.75% | 10,270,610 |
| Oct 29, 2025 | 52.40 | 52.90 | 51.30 | 51.30 | 51.30 | -1.91% | 9,130,008 |
| Oct 28, 2025 | 52.40 | 52.70 | 51.20 | 52.30 | 52.30 | 0.19% | 9,540,591 |
| Oct 27, 2025 | 52.20 | 52.70 | 51.80 | 52.20 | 52.20 | 1.36% | 8,099,650 |
| Oct 23, 2025 | 52.10 | 52.40 | 51.50 | 51.50 | 51.50 | -2.09% | 6,639,526 |
| Oct 22, 2025 | 53.00 | 53.50 | 52.30 | 52.60 | 52.60 | -0.19% | 7,625,256 |
| Oct 21, 2025 | 52.20 | 53.70 | 52.20 | 52.70 | 52.70 | 1.35% | 10,261,270 |
| Oct 20, 2025 | 51.70 | 52.50 | 51.10 | 52.00 | 52.00 | 0.78% | 9,670,354 |
| Oct 17, 2025 | 52.70 | 52.70 | 51.00 | 51.60 | 51.60 | -2.46% | 13,853,700 |
| Oct 16, 2025 | 53.50 | 54.40 | 52.80 | 52.90 | 52.90 | -1.31% | 12,039,680 |
| Oct 15, 2025 | 52.80 | 53.60 | 52.10 | 53.60 | 53.60 | 3.08% | 12,770,710 |
| Oct 14, 2025 | 54.90 | 55.20 | 51.70 | 52.00 | 52.00 | -4.76% | 25,670,500 |
| Oct 13, 2025 | 52.00 | 54.60 | 51.80 | 54.60 | 54.60 | -1.80% | 17,884,490 |
| Oct 9, 2025 | 57.00 | 57.40 | 55.50 | 55.60 | 55.60 | -2.46% | 24,163,520 |
| Oct 8, 2025 | 60.50 | 60.60 | 56.90 | 57.00 | 57.00 | -8.36% | 41,499,600 |
| Oct 7, 2025 | 62.60 | 63.20 | 61.40 | 62.20 | 62.20 | -0.48% | 16,385,720 |
| Oct 3, 2025 | 61.20 | 62.70 | 60.70 | 62.50 | 62.50 | 2.46% | 21,267,570 |
| Oct 2, 2025 | 61.20 | 62.80 | 60.50 | 61.00 | 61.00 | 1.67% | 32,411,870 |