Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2024	-0.75 / -3.28%	22.50	22.80	22.10	22.10	22.43	22.10	5,100
10/2/2024	+0.15 / +0.66%	22.50	22.85	22.40	22.85	22.47	22.85	7,600
10/1/2024	-0.25 / -1.09%	22.85	22.90	22.70	22.70	22.84	22.70	15,400
9/30/2024	+0.40 / +1.77%	22.00	22.95	22.00	22.95	22.20	22.95	12,700
9/27/2024	-0.05 / -0.22%	22.30	22.55	21.60	22.55	22.13	22.55	9,900
9/26/2024	+0.95 / +4.39%	23.00	23.00	21.70	22.60	22.38	22.60	14,800
9/25/2024	+1.40 / +6.91%	20.55	21.65	20.55	21.65	21.57	21.65	15,500
9/24/2024	+1.30 / +6.86%	19.10	20.25	19.10	20.25	20.09	20.25	11,400
9/23/2024	+0.25 / +1.34%	18.80	18.95	18.80	18.95	18.92	18.95	8,600
9/20/2024	+0.10 / +0.54%	18.60	18.70	18.60	18.70	18.67	18.70	1,500
9/19/2024	+0.20 / +1.09%	18.60	18.60	18.60	18.60	18.60	18.60	300
9/18/2024	0.00 / 0.00%	18.40	18.40	18.40	18.40	18.40	18.40	400
9/17/2024	+0.10 / +0.55%	18.50	18.50	18.35	18.40	18.40	18.40	1,600
9/16/2024	-0.20 / -1.08%	18.50	18.55	17.25	18.30	18.43	18.30	2,200
9/13/2024	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	18.50	200
9/12/2024	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	18.50	0
9/11/2024	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	18.50	500
9/10/2024	0.00 / 0.00%	18.90	18.90	18.50	18.50	18.53	18.50	1,400
9/9/2024	0.00 / 0.00%	18.95	18.95	18.50	18.50	18.68	18.50	2,600
9/6/2024	0.00 / 0.00%	18.95	18.95	18.50	18.50	18.56	18.50	700
9/5/2024	+0.15 / +0.82%	18.50	18.50	18.50	18.50	18.50	18.50	1,100
9/4/2024	-0.05 / -0.27%	18.60	19.15	18.35	18.35	18.54	18.35	2,100
8/30/2024	-0.10 / -0.54%	19.10	19.10	18.40	18.40	18.51	18.40	700
8/29/2024	+0.10 / +0.54%	18.40	18.50	18.40	18.50	18.43	18.50	300
8/28/2024	+0.40 / +2.22%	18.30	18.40	18.10	18.40	18.29	18.40	2,800
8/27/2024	-0.55 / -2.96%	18.60	18.60	18.00	18.00	18.44	18.00	2,700
8/26/2024	0.00 / 0.00%	18.55	18.55	18.50	18.55	18.54	18.55	1,400
8/23/2024	+0.25 / +1.37%	18.50	18.95	18.35	18.55	18.79	18.55	7,500
8/22/2024	+0.10 / +0.55%	18.25	18.70	18.25	18.30	18.43	18.30	6,300
8/21/2024	0.00 / 0.00%	18.05	18.20	18.05	18.20	18.16	18.20	700

<<Previous 30 days Next 21 days>>

HTL News

31/10	HTL: Change in personnel
30/10	HTL: Resolution on the AGM (collecting shareholders’ written opinions)
17/10	HTL: Supplement the materials of collecting shareholders' written opinions via the website
27/09	HTL: Record date for collecting shareholders’ written opinions
24/09	HTL: Plan for collecting shareholders' written opinions

More News

Related Companies

	Volume	Price	Change
CMC	100	7.20	4.35%
CTF	125,500	30.00	0.00%
DAS	0	6.30	0.00%
GGG	110,200	3.50	-10.26%
HAX	469,700	17.20	-0.29%
SVC	400	24.20	0.83%
TMT	16,000	6.49	0.31%
VMA	0	3.60	0.00%