Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2024	+1.00 / +5.76%	17.35	18.35	17.35	18.35	17.38	18.35	4,000
7/22/2024	-0.45 / -2.53%	17.70	17.70	17.35	17.35	17.51	17.35	24,000
7/19/2024	-0.10 / -0.56%	17.90	18.70	17.75	17.80	18.18	17.80	1,000
7/18/2024	-0.50 / -2.72%	18.15	18.40	17.70	17.90	17.93	17.90	11,600
7/17/2024	-0.65 / -3.41%	18.60	18.80	18.40	18.40	18.55	18.40	11,600
7/16/2024	-0.15 / -0.78%	19.60	19.60	18.70	19.05	19.00	19.05	11,300
7/15/2024	-0.60 / -3.03%	19.80	19.80	19.20	19.20	19.43	19.20	13,100
7/12/2024	-1.05 / -5.04%	19.60	20.10	19.60	19.80	19.81	19.80	8,300
7/11/2024	-0.65 / -3.02%	20.20	21.55	20.20	20.85	20.55	20.85	26,100
7/10/2024	0.00 / 0.00%	25.00	25.00	23.45	24.50	24.41	21.50	29,200
7/9/2024	+1.10 / +4.70%	24.50	25.00	24.00	24.50	24.61	21.50	66,300
7/8/2024	+1.50 / +6.85%	23.40	23.40	23.10	23.40	23.40	20.53	43,900
7/5/2024	-1.05 / -4.58%	22.90	22.90	21.90	21.90	22.06	19.22	53,000
7/4/2024	-0.05 / -0.22%	23.00	23.20	22.05	22.95	22.73	20.14	23,900
7/3/2024	-0.35 / -1.50%	24.00	24.40	23.00	23.00	23.77	20.18	53,300
7/2/2024	+1.50 / +6.86%	23.35	23.35	22.50	23.35	23.33	20.49	113,500
7/1/2024	+1.40 / +6.85%	21.85	21.85	21.85	21.85	21.85	19.17	18,300
6/28/2024	+1.30 / +6.79%	20.45	20.45	20.45	20.45	20.45	17.95	8,500
6/27/2024	+1.25 / +6.98%	19.15	19.15	19.15	19.15	19.15	16.81	39,100
6/26/2024	0.00 / 0.00%	17.30	17.90	17.30	17.90	17.45	15.71	400
6/25/2024	-0.75 / -4.02%	17.55	18.65	17.45	17.90	17.58	15.71	2,700
6/24/2024	+1.15 / +6.57%	18.65	18.65	18.65	18.65	18.65	16.37	100
6/21/2024	-0.50 / -2.78%	17.10	18.75	17.10	17.50	17.50	15.36	5,800
6/20/2024	-0.20 / -1.10%	18.00	18.00	18.00	18.00	18.00	15.80	100
6/19/2024	0.00 / 0.00%	17.25	18.85	17.25	18.20	17.83	15.97	900
6/18/2024	+0.15 / +0.83%	17.25	18.20	17.25	18.20	18.00	15.97	5,400
6/17/2024	-0.05 / -0.28%	18.05	18.05	18.05	18.05	18.05	15.84	200
6/14/2024	+0.10 / +0.56%	18.15	18.15	18.10	18.10	18.13	15.88	200
6/13/2024	-0.95 / -5.01%	18.90	18.90	17.70	18.00	17.92	15.80	12,500
6/12/2024	+1.00 / +5.57%	19.10	19.10	18.95	18.95	19.08	16.63	700

<<Previous 30 days Next 30 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	115,500	29.85	-0.50%
DAS	0	6.30	0.00%
GGG	97,400	4.30	10.26%
HAX	407,800	16.90	-2.03%
SVC	400	24.20	0.83%
TMT	13,000	6.40	-1.08%
VMA	0	3.60	0.00%