Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Hitron Technologies Inc. (2419) Historical Prices

TW:2419 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202625.2525.4024.6024.8524.85-1.58%475,6530.38
Nov 10, 202624.8526.3024.8025.2525.25+8.60%1,204,0460.97
Nov 09, 202623.2025.1023.2024.6024.60+5.81%546,8680.44
Nov 06, 202622.1024.0522.1023.2523.25-4.91%1,278,4421.05
Nov 05, 202625.5025.7524.2524.4524.45-4.12%728,2560.60
Nov 04, 202625.8025.9024.5025.5025.50+1.59%786,9340.65
Nov 03, 202625.8026.2025.0525.1025.10-3.83%641,2620.53
Nov 02, 202625.5026.3525.5026.1026.10+0.38%296,1670.24
Oct 30, 202626.9526.9525.8026.0026.00-3.53%864,3710.71
Oct 29, 202627.3527.4526.9526.9526.95-1.64%422,0520.35
Oct 28, 202627.6527.8027.3027.4027.40+0.37%203,8110.17
Oct 27, 202627.7027.7026.9027.3027.30-0.36%676,3020.55
Oct 26, 202627.4028.4027.3527.4027.400.00%00.00
Oct 23, 202627.4028.4027.3527.4027.400.00%00.00
Oct 22, 202628.2028.4027.3527.4027.40-1.79%775,3210.61
Oct 21, 202628.0028.3027.9027.9027.90+1.09%698,7620.56
Oct 20, 202627.1528.1527.1527.6027.60+1.10%832,3980.66
Oct 19, 202627.3027.5526.9527.3027.30-1.44%605,2440.48
Oct 16, 202627.5028.0027.4027.7027.70+2.21%658,2730.53
Oct 15, 202627.3027.5527.0527.1027.10-1.81%814,6360.65
Oct 14, 202627.4027.7527.2527.6027.60+1.66%401,3530.32
Oct 13, 202627.0527.8027.0527.1527.15-1.27%478,9240.38
Oct 12, 202626.9527.5526.8527.5027.50+1.85%458,0460.36
Oct 09, 202627.0027.4027.0027.0027.000.00%00.00
Oct 08, 202627.4027.4027.0027.0027.00-1.10%625,6450.49
Oct 07, 202627.7027.7527.2027.3027.30-0.73%810,8580.64
Oct 06, 202627.7027.9027.4027.5027.50-0.36%1,056,3970.83
Oct 05, 202628.1528.2527.3527.6027.60-5.80%3,182,1432.58
Oct 02, 202629.1029.3528.8529.3029.30+0.86%952,0570.77
Oct 01, 202629.7529.7529.0029.0529.05-2.19%868,6540.69
Sep 30, 202629.3029.8529.3029.7029.70+2.41%1,515,4641.16
Sep 29, 202628.6529.6528.6029.0029.00+1.22%1,112,7510.85
Sep 28, 202628.6528.8528.5028.6528.650.00%00.00
Sep 25, 202628.6528.8528.5028.6528.650.00%00.00
Sep 24, 202628.8528.8528.5028.6528.65-1.21%928,7640.70
Sep 23, 202629.5529.7028.8029.0029.00-0.85%1,737,3081.30
Sep 22, 202630.3530.3529.2529.2529.25-4.57%8,485,7696.96
Sep 21, 202628.1530.6527.8030.6530.65+9.86%10,193,9319.46
Sep 18, 202628.2528.2527.3527.9027.900.00%1,343,6371.24
Sep 17, 202627.6028.1027.3527.9027.90+2.01%1,473,7101.36
Sep 16, 202626.9027.5026.8027.3527.35+2.82%883,3170.83
Sep 15, 202626.9026.9026.5526.6026.60-0.56%493,5990.46
Sep 14, 202627.3027.4026.7526.7526.75-1.11%677,6220.62
Sep 11, 202626.9027.3526.8027.0527.05+0.74%966,6050.88
Sep 10, 202627.0027.7026.8026.8526.85-1.29%1,110,3090.99
Sep 09, 202627.0027.3526.7027.2027.20+1.87%1,077,6010.96
Sep 08, 202627.3527.4526.7026.7026.70-0.93%1,284,7741.13
Sep 07, 202627.5027.5526.7026.9526.95-0.55%1,666,4051.46
Sep 04, 202627.5027.5527.0027.1027.10-0.73%3,179,3472.83
Sep 03, 202628.2029.5027.3027.3027.30-2.15%13,313,30913.99