HTM International Holding Ltd. (TPEX:4924)
Taiwan
· Delayed Price · Currency is TWD 10.50
0.00 (0.00%)
Mar 10, 2026, 1:30 PM CST
HTM International Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.35 | 10.50 | 10.30 | 10.50 | 10.50 | - | 64,000 |
| Mar 9, 2026 | 10.60 | 10.60 | 10.05 | 10.50 | 10.50 | -5.41% | 101,258 |
| Mar 6, 2026 | 10.70 | 11.20 | 10.55 | 11.10 | 11.10 | 3.26% | 56,000 |
| Mar 5, 2026 | 10.55 | 10.90 | 10.50 | 10.75 | 10.75 | 4.37% | 17,000 |
| Mar 4, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -5.07% | 66,000 |
| Mar 3, 2026 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | -0.91% | 42,000 |
| Mar 2, 2026 | 11.05 | 11.10 | 10.90 | 10.95 | 10.95 | -2.23% | 43,000 |
| Feb 26, 2026 | 10.90 | 11.20 | 10.85 | 11.20 | 11.20 | - | 64,000 |
| Feb 25, 2026 | 10.90 | 11.20 | 10.80 | 11.20 | 11.20 | 2.75% | 50,040 |
| Feb 24, 2026 | 10.90 | 10.95 | 10.80 | 10.90 | 10.90 | - | 48,060 |
| Feb 23, 2026 | 11.35 | 11.35 | 10.90 | 10.90 | 10.90 | -0.46% | 63,001 |
| Feb 11, 2026 | 11.90 | 11.95 | 10.95 | 10.95 | 10.95 | 0.46% | 103,089 |
| Feb 10, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.46% | 12,001 |
| Feb 9, 2026 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | - | 29,000 |
| Feb 6, 2026 | 10.85 | 11.00 | 10.80 | 10.85 | 10.85 | - | 46,000 |
| Feb 5, 2026 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | -0.91% | 51,000 |
| Feb 4, 2026 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | - | 23,000 |
| Feb 3, 2026 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -3.10% | 35,000 |
| Feb 2, 2026 | 11.05 | 11.30 | 11.00 | 11.30 | 11.30 | -0.88% | 14,000 |
| Jan 30, 2026 | 11.15 | 11.40 | 11.00 | 11.40 | 11.40 | -0.87% | 30,000 |
| Jan 29, 2026 | 11.10 | 11.55 | 11.00 | 11.50 | 11.50 | 4.07% | 65,000 |
| Jan 28, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | -0.90% | 17,000 |
| Jan 27, 2026 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | -0.45% | 42,340 |
| Jan 26, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | 0.45% | 23,060 |
| Jan 23, 2026 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | - | 13,251 |
| Jan 22, 2026 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | 0.90% | 74,000 |
| Jan 21, 2026 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | -2.21% | 33,000 |
| Jan 20, 2026 | 11.20 | 11.30 | 11.05 | 11.30 | 11.30 | -1.74% | 69,000 |
| Jan 19, 2026 | 11.40 | 11.50 | 11.00 | 11.50 | 11.50 | 0.88% | 53,000 |
| Jan 16, 2026 | 11.60 | 11.60 | 11.35 | 11.40 | 11.40 | -0.87% | 33,015 |
| Jan 15, 2026 | 11.10 | 11.65 | 11.10 | 11.50 | 11.50 | 3.60% | 127,200 |
| Jan 14, 2026 | 11.15 | 11.35 | 11.00 | 11.10 | 11.10 | -0.45% | 52,015 |
| Jan 13, 2026 | 11.15 | 11.50 | 10.95 | 11.15 | 11.15 | - | 38,000 |
| Jan 12, 2026 | 10.90 | 11.15 | 10.85 | 11.15 | 11.15 | 1.83% | 44,000 |
| Jan 9, 2026 | 11.00 | 11.10 | 10.90 | 10.95 | 10.95 | - | 54,000 |
| Jan 8, 2026 | 11.20 | 11.20 | 10.95 | 10.95 | 10.95 | -3.10% | 73,018 |
| Jan 7, 2026 | 11.05 | 11.90 | 11.00 | 11.30 | 11.30 | 1.80% | 56,399 |
| Jan 6, 2026 | 11.10 | 11.40 | 10.85 | 11.10 | 11.10 | -1.77% | 68,000 |
| Jan 5, 2026 | 11.40 | 11.70 | 11.20 | 11.30 | 11.30 | -0.88% | 12,001 |
| Jan 2, 2026 | 11.25 | 11.45 | 11.10 | 11.40 | 11.40 | 0.44% | 30,000 |
| Dec 31, 2025 | 11.25 | 11.75 | 11.25 | 11.35 | 11.35 | -0.44% | 37,159 |
| Dec 30, 2025 | 11.50 | 11.50 | 11.20 | 11.40 | 11.40 | 0.44% | 32,000 |
| Dec 29, 2025 | 11.35 | 11.60 | 11.10 | 11.35 | 11.35 | -1.30% | 110,050 |
| Dec 26, 2025 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | -2.95% | 50,240 |
| Dec 24, 2025 | 11.55 | 12.45 | 11.45 | 11.85 | 11.85 | 4.41% | 95,580 |
| Dec 23, 2025 | 11.30 | 11.40 | 11.25 | 11.35 | 11.35 | - | 15,000 |
| Dec 22, 2025 | 11.05 | 11.40 | 11.05 | 11.35 | 11.35 | 2.71% | 40,000 |
| Dec 19, 2025 | 11.15 | 11.25 | 11.05 | 11.05 | 11.05 | -0.90% | 43,000 |
| Dec 18, 2025 | 11.20 | 11.50 | 11.15 | 11.15 | 11.15 | - | 25,041 |
| Dec 17, 2025 | 11.40 | 11.40 | 11.15 | 11.15 | 11.15 | - | 53,001 |
| Dec 16, 2025 | 11.25 | 11.35 | 11.10 | 11.15 | 11.15 | -0.89% | 45,400 |
| Dec 15, 2025 | 11.45 | 11.45 | 11.15 | 11.25 | 11.25 | -2.17% | 92,387 |
| Dec 12, 2025 | 11.35 | 11.50 | 11.30 | 11.50 | 11.50 | 1.32% | 32,000 |
| Dec 11, 2025 | 11.35 | 11.45 | 11.35 | 11.35 | 11.35 | -2.58% | 21,000 |
| Dec 10, 2025 | 11.60 | 11.65 | 11.30 | 11.65 | 11.65 | - | 31,000 |
| Dec 9, 2025 | 11.90 | 11.95 | 11.50 | 11.65 | 11.65 | -2.51% | 54,001 |
| Dec 8, 2025 | 12.15 | 12.15 | 11.90 | 11.95 | 11.95 | -1.65% | 67,204 |
| Dec 5, 2025 | 12.50 | 12.50 | 12.00 | 12.15 | 12.15 | -1.62% | 26,000 |
| Dec 4, 2025 | 12.20 | 12.35 | 12.05 | 12.35 | 12.35 | -1.59% | 42,601 |
| Dec 3, 2025 | 12.00 | 12.55 | 12.00 | 12.55 | 12.55 | 1.62% | 42,000 |
| Dec 2, 2025 | 12.40 | 12.40 | 12.10 | 12.35 | 12.35 | - | 10,000 |
| Dec 1, 2025 | 12.45 | 12.45 | 12.15 | 12.35 | 12.35 | 1.23% | 8,000 |
| Nov 28, 2025 | 12.40 | 12.40 | 12.15 | 12.20 | 12.20 | -3.17% | 35,130 |
| Nov 27, 2025 | 11.95 | 13.10 | 11.95 | 12.60 | 12.60 | 2.44% | 43,001 |
| Nov 26, 2025 | 11.95 | 12.90 | 11.65 | 12.30 | 12.30 | 1.23% | 56,000 |
| Nov 25, 2025 | 12.35 | 12.35 | 11.85 | 12.15 | 12.15 | -2.02% | 41,001 |
| Nov 24, 2025 | 11.45 | 12.75 | 11.45 | 12.40 | 12.40 | 5.98% | 17,192 |
| Nov 21, 2025 | 12.05 | 12.05 | 11.40 | 11.70 | 11.70 | -1.68% | 43,005 |
| Nov 20, 2025 | 11.85 | 12.40 | 11.70 | 11.90 | 11.90 | 2.59% | 14,100 |
| Nov 19, 2025 | 11.55 | 11.65 | 11.20 | 11.60 | 11.60 | - | 38,000 |
| Nov 18, 2025 | 12.00 | 12.20 | 11.40 | 11.60 | 11.60 | -3.33% | 37,099 |
| Nov 17, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -0.83% | 14,000 |
| Nov 14, 2025 | 12.10 | 12.35 | 12.10 | 12.10 | 12.10 | -0.41% | 13,000 |
| Nov 13, 2025 | 12.30 | 12.30 | 12.05 | 12.15 | 12.15 | -2.80% | 37,000 |
| Nov 12, 2025 | 12.15 | 12.50 | 12.00 | 12.50 | 12.50 | 2.04% | 26,000 |
| Nov 11, 2025 | 12.70 | 12.70 | 12.05 | 12.25 | 12.25 | -3.54% | 30,000 |
| Nov 10, 2025 | 13.20 | 13.20 | 12.30 | 12.70 | 12.70 | -5.22% | 35,041 |
| Nov 7, 2025 | 12.15 | 13.40 | 12.00 | 13.40 | 13.40 | 8.50% | 13,009 |
| Nov 6, 2025 | 11.80 | 12.35 | 11.80 | 12.35 | 12.35 | 0.82% | 21,000 |
| Nov 5, 2025 | 12.00 | 12.25 | 11.80 | 12.25 | 12.25 | 1.24% | 28,000 |
| Nov 4, 2025 | 12.25 | 12.60 | 12.10 | 12.10 | 12.10 | - | 18,018 |
| Nov 3, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | -1.22% | 4,000 |
| Oct 31, 2025 | 12.25 | 12.70 | 12.10 | 12.25 | 12.25 | 1.66% | 15,000 |
| Oct 30, 2025 | 12.10 | 12.10 | 11.80 | 12.05 | 12.05 | - | 39,009 |
| Oct 29, 2025 | 12.20 | 12.30 | 12.00 | 12.05 | 12.05 | -1.23% | 26,000 |
| Oct 28, 2025 | 12.10 | 12.25 | 12.00 | 12.20 | 12.20 | -0.81% | 36,000 |
| Oct 27, 2025 | 12.30 | 12.40 | 12.10 | 12.30 | 12.30 | - | 26,000 |
| Oct 23, 2025 | 12.30 | 13.00 | 12.30 | 12.30 | 12.30 | 0.41% | 35,041 |
| Oct 22, 2025 | 12.20 | 12.30 | 12.10 | 12.25 | 12.25 | -0.41% | 40,000 |
| Oct 21, 2025 | 12.25 | 12.50 | 12.05 | 12.30 | 12.30 | -2.38% | 96,055 |
| Oct 20, 2025 | 13.00 | 13.00 | 12.40 | 12.60 | 12.60 | -4.55% | 83,181 |
| Oct 17, 2025 | 13.20 | 13.25 | 13.00 | 13.20 | 13.20 | -0.38% | 54,000 |
| Oct 16, 2025 | 13.90 | 13.95 | 13.15 | 13.25 | 13.25 | -5.36% | 114,000 |
| Oct 15, 2025 | 14.25 | 14.25 | 13.55 | 14.00 | 14.00 | -0.71% | 9,000 |
| Oct 14, 2025 | 14.20 | 14.35 | 13.50 | 14.10 | 14.10 | -1.05% | 27,001 |
| Oct 13, 2025 | 14.15 | 14.35 | 14.10 | 14.25 | 14.25 | - | 28,000 |
| Oct 9, 2025 | 14.20 | 14.30 | 13.95 | 14.25 | 14.25 | -1.72% | 61,100 |
| Oct 8, 2025 | 13.65 | 15.05 | 13.65 | 14.50 | 14.50 | 5.84% | 150,100 |
| Oct 7, 2025 | 13.95 | 13.95 | 13.45 | 13.70 | 13.70 | -1.79% | 46,579 |
| Oct 3, 2025 | 13.15 | 14.05 | 12.90 | 13.95 | 13.95 | 3.72% | 129,510 |