HTC Corporation (TPE:2498)
Taiwan
· Delayed Price · Currency is TWD 50.40
+1.20 (2.44%)
At close: Dec 5, 2025
HTC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 59.80 | 61.20 | 59.30 | 60.00 | 60.00 | 0.67% | 15,498,260 |
| Sep 30, 2025 | 60.60 | 61.00 | 59.20 | 59.60 | 59.60 | 0.34% | 16,822,130 |
| Sep 26, 2025 | 61.20 | 61.40 | 59.10 | 59.40 | 59.40 | -2.78% | 29,282,860 |
| Sep 25, 2025 | 63.80 | 64.10 | 61.00 | 61.10 | 61.10 | -3.78% | 35,118,480 |
| Sep 24, 2025 | 64.70 | 65.10 | 63.10 | 63.50 | 63.50 | -1.70% | 22,231,580 |
| Sep 23, 2025 | 65.20 | 66.00 | 64.40 | 64.60 | 64.60 | - | 21,337,650 |
| Sep 22, 2025 | 67.30 | 67.30 | 64.60 | 64.60 | 64.60 | -5.42% | 43,600,330 |
| Sep 19, 2025 | 69.70 | 70.50 | 67.60 | 68.30 | 68.30 | -1.73% | 49,097,940 |
| Sep 18, 2025 | 69.00 | 71.90 | 68.10 | 69.50 | 69.50 | 1.02% | 85,620,860 |
| Sep 17, 2025 | 65.60 | 69.00 | 65.10 | 68.80 | 68.80 | 3.93% | 62,623,240 |
| Sep 16, 2025 | 63.90 | 66.30 | 63.00 | 66.20 | 66.20 | 4.91% | 44,923,280 |
| Sep 15, 2025 | 66.90 | 66.90 | 63.00 | 63.10 | 63.10 | -5.11% | 46,223,360 |
| Sep 12, 2025 | 67.50 | 67.80 | 65.90 | 66.50 | 66.50 | -0.45% | 32,909,580 |
| Sep 11, 2025 | 67.80 | 71.50 | 66.10 | 66.80 | 66.80 | -1.04% | 79,764,240 |
| Sep 10, 2025 | 68.40 | 69.20 | 67.30 | 67.50 | 67.50 | 0.15% | 42,019,350 |
| Sep 9, 2025 | 70.80 | 71.00 | 66.80 | 67.40 | 67.40 | -3.99% | 74,038,080 |
| Sep 8, 2025 | 73.60 | 74.20 | 70.00 | 70.20 | 70.20 | -3.44% | 63,586,160 |
| Sep 5, 2025 | 72.70 | 74.60 | 72.20 | 72.70 | 72.70 | 0.97% | 62,365,950 |
| Sep 4, 2025 | 76.40 | 76.70 | 71.80 | 72.00 | 72.00 | -3.36% | 96,434,070 |
| Sep 3, 2025 | 71.40 | 76.00 | 69.90 | 74.50 | 74.50 | 5.52% | 134,677,300 |
| Sep 2, 2025 | 75.00 | 76.40 | 70.00 | 70.60 | 70.60 | -3.16% | 152,857,900 |
| Sep 1, 2025 | 72.00 | 76.90 | 71.10 | 72.90 | 72.90 | 3.55% | 174,005,700 |
| Aug 29, 2025 | 67.10 | 72.80 | 66.30 | 70.40 | 70.40 | 5.86% | 144,849,800 |
| Aug 28, 2025 | 67.00 | 68.60 | 64.40 | 66.50 | 66.50 | 2.78% | 173,816,600 |
| Aug 27, 2025 | 60.60 | 64.70 | 58.80 | 64.70 | 64.70 | 9.85% | 104,413,300 |
| Aug 26, 2025 | 60.00 | 60.10 | 57.40 | 58.90 | 58.90 | -1.83% | 57,186,040 |
| Aug 25, 2025 | 63.80 | 64.40 | 59.20 | 60.00 | 60.00 | -1.64% | 96,705,610 |
| Aug 22, 2025 | 62.50 | 64.10 | 60.40 | 61.00 | 61.00 | 1.67% | 154,058,000 |
| Aug 21, 2025 | 56.20 | 60.00 | 56.10 | 60.00 | 60.00 | 9.89% | 86,621,350 |
| Aug 20, 2025 | 56.40 | 59.40 | 54.40 | 54.60 | 54.60 | -3.70% | 168,236,200 |
| Aug 19, 2025 | 55.00 | 56.70 | 53.50 | 56.70 | 56.70 | 9.88% | 116,150,800 |
| Aug 18, 2025 | 51.40 | 51.60 | 49.90 | 51.60 | 51.60 | 9.90% | 19,346,810 |
| Aug 15, 2025 | 45.85 | 46.95 | 45.60 | 46.95 | 46.95 | 9.95% | 24,832,130 |
| Aug 14, 2025 | 43.90 | 45.50 | 42.70 | 42.70 | 42.70 | 0.12% | 29,070,020 |
| Aug 13, 2025 | 43.95 | 46.00 | 42.45 | 42.65 | 42.65 | -1.39% | 31,811,580 |
| Aug 12, 2025 | 43.05 | 44.25 | 42.50 | 43.25 | 43.25 | 1.41% | 14,874,540 |
| Aug 11, 2025 | 41.60 | 43.65 | 40.90 | 42.65 | 42.65 | 3.39% | 11,679,460 |
| Aug 8, 2025 | 40.90 | 42.35 | 40.85 | 41.25 | 41.25 | 1.35% | 6,698,243 |
| Aug 7, 2025 | 41.25 | 41.50 | 40.55 | 40.70 | 40.70 | -2.51% | 9,240,998 |
| Aug 6, 2025 | 41.70 | 42.10 | 41.15 | 41.75 | 41.75 | 0.60% | 4,634,874 |
| Aug 5, 2025 | 42.30 | 42.55 | 41.50 | 41.50 | 41.50 | -0.72% | 7,301,608 |
| Aug 4, 2025 | 40.80 | 42.45 | 40.55 | 41.80 | 41.80 | 2.45% | 11,966,330 |
| Aug 1, 2025 | 39.50 | 41.20 | 39.30 | 40.80 | 40.80 | 1.12% | 5,280,561 |
| Jul 31, 2025 | 41.20 | 41.35 | 40.35 | 40.35 | 40.35 | -1.22% | 5,428,688 |
| Jul 30, 2025 | 41.35 | 41.75 | 40.60 | 40.85 | 40.85 | -0.37% | 6,403,374 |
| Jul 29, 2025 | 40.40 | 41.75 | 40.05 | 41.00 | 41.00 | 1.49% | 9,710,800 |
| Jul 28, 2025 | 40.20 | 40.85 | 39.65 | 40.40 | 40.40 | 0.87% | 3,832,486 |
| Jul 25, 2025 | 40.10 | 40.35 | 39.80 | 40.05 | 40.05 | -0.12% | 2,875,450 |
| Jul 24, 2025 | 40.20 | 40.35 | 39.55 | 40.10 | 40.10 | 0.38% | 4,008,448 |
| Jul 23, 2025 | 39.20 | 40.25 | 39.20 | 39.95 | 39.95 | 2.17% | 5,958,585 |
| Jul 22, 2025 | 41.00 | 41.25 | 39.05 | 39.10 | 39.10 | -4.63% | 11,156,300 |
| Jul 21, 2025 | 41.80 | 42.10 | 40.65 | 41.00 | 41.00 | -1.91% | 9,907,440 |
| Jul 18, 2025 | 42.50 | 42.90 | 41.60 | 41.80 | 41.80 | -2.11% | 14,995,530 |
| Jul 17, 2025 | 42.00 | 44.00 | 41.50 | 42.70 | 42.70 | 2.89% | 61,237,510 |
| Jul 16, 2025 | 38.10 | 41.50 | 38.10 | 41.50 | 41.50 | 9.93% | 14,635,480 |
| Jul 15, 2025 | 37.50 | 37.85 | 37.25 | 37.75 | 37.75 | 0.94% | 2,956,868 |