HTC Corporation (TPE:2498)
Taiwan
· Delayed Price · Currency is TWD 39.80
+0.10 (0.25%)
Apr 29, 2026, 1:30 PM CST
HTC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.80 | 39.95 | 39.35 | 39.70 | 39.70 | -0.13% | 3,885,811 |
| Apr 27, 2026 | 40.50 | 40.50 | 39.30 | 39.75 | 39.75 | -0.63% | 6,343,792 |
| Apr 24, 2026 | 40.10 | 41.60 | 40.00 | 40.00 | 40.00 | - | 9,736,356 |
| Apr 23, 2026 | 42.65 | 42.65 | 39.30 | 40.00 | 40.00 | -4.42% | 13,185,971 |
| Apr 22, 2026 | 41.40 | 42.45 | 41.25 | 41.85 | 41.85 | 1.70% | 8,934,147 |
| Apr 21, 2026 | 40.80 | 42.00 | 40.80 | 41.15 | 41.15 | 1.73% | 7,929,548 |
| Apr 20, 2026 | 41.45 | 41.70 | 40.45 | 40.45 | 40.45 | -2.06% | 5,409,793 |
| Apr 17, 2026 | 41.60 | 41.95 | 41.05 | 41.30 | 41.30 | -0.24% | 4,535,004 |
| Apr 16, 2026 | 41.50 | 42.15 | 41.25 | 41.40 | 41.40 | 0.98% | 6,703,014 |
| Apr 15, 2026 | 41.00 | 42.40 | 40.90 | 41.00 | 41.00 | 1.49% | 11,151,830 |
| Apr 14, 2026 | 40.40 | 40.65 | 40.15 | 40.40 | 40.40 | 1.64% | 6,834,687 |
| Apr 13, 2026 | 39.95 | 40.20 | 39.35 | 39.75 | 39.75 | -0.13% | 6,477,638 |
| Apr 10, 2026 | 40.45 | 40.45 | 39.55 | 39.80 | 39.80 | -0.75% | 4,433,188 |
| Apr 9, 2026 | 41.00 | 41.00 | 39.80 | 40.10 | 40.10 | -1.47% | 4,404,399 |
| Apr 8, 2026 | 40.05 | 41.00 | 40.05 | 40.70 | 40.70 | 3.69% | 7,288,662 |
| Apr 7, 2026 | 39.85 | 40.15 | 39.00 | 39.25 | 39.25 | -0.38% | 3,535,324 |
| Apr 2, 2026 | 40.40 | 40.60 | 39.40 | 39.40 | 39.40 | -1.75% | 4,438,175 |
| Apr 1, 2026 | 40.05 | 40.45 | 39.90 | 40.10 | 40.10 | 2.30% | 3,622,675 |
| Mar 31, 2026 | 39.85 | 40.45 | 39.20 | 39.20 | 39.20 | -2.12% | 5,323,790 |
| Mar 30, 2026 | 40.00 | 40.35 | 39.75 | 40.05 | 40.05 | -2.08% | 3,797,249 |
| Mar 27, 2026 | 39.95 | 41.00 | 39.80 | 40.90 | 40.90 | 1.87% | 4,334,484 |
| Mar 26, 2026 | 41.55 | 41.75 | 40.15 | 40.15 | 40.15 | -2.19% | 4,828,261 |
| Mar 25, 2026 | 41.00 | 41.25 | 40.50 | 41.05 | 41.05 | 1.73% | 3,498,465 |
| Mar 24, 2026 | 41.90 | 42.15 | 40.10 | 40.35 | 40.35 | -1.34% | 5,557,616 |
| Mar 23, 2026 | 41.00 | 42.10 | 40.50 | 40.90 | 40.90 | -1.92% | 5,900,373 |
| Mar 20, 2026 | 41.45 | 42.35 | 40.60 | 41.70 | 41.70 | 1.21% | 6,663,128 |
| Mar 19, 2026 | 42.65 | 42.65 | 41.15 | 41.20 | 41.20 | -4.30% | 7,836,274 |
| Mar 18, 2026 | 43.35 | 43.65 | 42.45 | 43.05 | 43.05 | 1.65% | 6,649,500 |
| Mar 17, 2026 | 42.85 | 43.15 | 42.30 | 42.35 | 42.35 | -0.82% | 5,127,072 |
| Mar 16, 2026 | 42.20 | 42.80 | 41.80 | 42.70 | 42.70 | 1.67% | 4,175,250 |
| Mar 13, 2026 | 42.10 | 42.65 | 41.60 | 42.00 | 42.00 | -1.75% | 4,595,305 |
| Mar 12, 2026 | 43.70 | 43.90 | 42.70 | 42.75 | 42.75 | -2.29% | 6,176,915 |
| Mar 11, 2026 | 42.55 | 44.75 | 42.55 | 43.75 | 43.75 | 5.68% | 12,328,480 |
| Mar 10, 2026 | 41.25 | 41.70 | 40.35 | 41.40 | 41.40 | 2.48% | 6,118,886 |
| 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% | 5,072,755 |
| 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% | 10,217,970 |
| 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% | 14,801,440 |
| 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% | 10,465,130 |
| Jan 13, 2026 | 46.70 | 46.80 | 45.00 | 45.05 | 45.05 | -2.59% | 10,096,660 |
| 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% | 14,990,200 |
| Jan 7, 2026 | 48.35 | 48.40 | 47.60 | 47.80 | 47.80 | -1.85% | 11,116,720 |
| 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% | 4,595,698 |
| 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% | 4,367,613 |
| Dec 18, 2025 | 49.10 | 49.30 | 48.50 | 48.55 | 48.55 | -1.82% | 5,098,118 |
| 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 |