Hunya Foods Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	24.900	24.900	24.850	24.850	24.850	6,576
2024-07-30	24.800	25.000	24.700	24.900	24.900	49,246
2024-07-29	24.900	24.900	24.650	24.800	24.800	44,644
2024-07-26	24.700	24.900	24.500	24.900	24.900	18,580
2024-07-23	24.650	25.050	24.600	24.850	24.850	26,201
2024-07-22	25.150	25.150	24.550	24.600	24.600	67,966
2024-07-19	24.950	24.950	24.900	24.900	24.900	26,319
2024-07-18	24.850	25.100	24.850	25.000	25.000	50,672
2024-07-17	25.000	25.500	25.000	25.450	25.450	73,130
2024-07-16	25.150	25.150	25.100	25.100	25.100	10,738
2024-07-15	25.100	25.200	25.050	25.200	25.200	15,190
2024-07-12	25.100	25.250	25.000	25.200	25.200	23,342
2024-07-11	25.000	25.200	24.950	25.200	25.200	16,071
2024-07-10	25.150	25.150	24.750	25.000	25.000	56,803
2024-07-09	25.200	25.200	24.900	24.900	24.900	17,414
2024-07-08	25.600	25.600	25.150	25.200	25.200	39,898
2024-07-05	25.500	25.550	25.500	25.550	25.550	13,912
2024-07-04	25.650	25.850	25.350	25.500	25.500	39,124
2024-07-03	25.100	26.150	24.900	25.650	25.650	125,039
2024-07-02	24.800	24.800	24.750	24.750	24.750	43,854
2024-07-01	24.950	25.100	24.550	24.800	24.800	55,311
2024-06-28	24.850	24.950	24.800	24.800	24.800	27,141
2024-06-27	24.700	24.800	24.600	24.600	24.600	54,659
2024-06-26	24.400	25.150	24.400	25.100	25.100	72,212
2024-06-25	24.750	24.750	24.450	24.500	24.500	21,159
2024-06-24	24.500	24.600	24.500	24.550	24.550	21,026
2024-06-21	24.650	24.650	24.500	24.500	24.500	33,876
2024-06-20	24.400	24.600	24.400	24.550	24.550	27,690
2024-06-19	24.550	24.700	24.400	24.400	24.400	95,551
2024-06-18	24.200	24.450	24.200	24.300	24.300	36,939
2024-06-17	24.050	24.150	24.050	24.150	24.150	14,773
2024-06-14	24.100	24.100	24.050	24.050	24.050	10,313
2024-06-13	24.000	24.100	24.000	24.100	24.100	30,892
2024-06-12	24.100	24.100	24.000	24.050	24.050	18,665
2024-06-11	24.050	24.100	24.000	24.000	24.000	9,094
2024-06-07	24.000	24.050	24.000	24.000	24.000	20,201
2024-06-06	24.100	24.150	24.000	24.000	24.000	35,555
2024-06-05	24.150	24.200	24.100	24.150	24.150	17,564
2024-06-04	24.100	24.150	24.100	24.150	24.150	16,828
2024-06-03	24.250	24.250	24.050	24.100	24.100	17,805
2024-05-31	24.100	24.100	24.000	24.050	24.050	27,047
2024-05-30	24.100	24.100	24.000	24.100	24.100	28,663
2024-05-29	24.100	24.100	23.950	24.000	24.000	38,129
2024-05-28	24.100	24.150	24.100	24.100	24.100	35,122
2024-05-27	24.050	24.250	24.050	24.100	24.100	15,607
2024-05-24	24.150	24.200	24.150	24.150	24.150	9,029
2024-05-23	24.250	24.250	23.800	24.100	24.100	41,562
2024-05-22	24.100	24.200	24.100	24.100	24.100	32,073
2024-05-21	24.050	24.250	24.050	24.200	24.200	12,300
2024-05-20	24.000	24.200	24.000	24.100	24.100	23,711
2024-05-17	24.100	24.100	24.050	24.100	24.100	24,211
2024-05-16	24.350	24.350	24.050	24.200	24.200	21,015
2024-05-15	23.950	24.100	23.950	24.100	24.100	24,927
2024-05-14	24.000	24.000	23.950	23.950	23.950	31,330
2024-05-13	24.000	24.000	23.800	23.950	23.950	41,854
2024-05-10	24.150	24.150	23.950	24.050	24.050	26,839
2024-05-09	24.000	24.100	24.000	24.000	24.000	24,713
2024-05-08	24.200	24.200	23.900	24.000	24.000	20,528
2024-05-07	24.000	24.050	23.950	23.950	23.950	20,605
2024-05-06	24.150	24.150	23.900	24.050	24.050	23,933

← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	1.2500 TWD
2022-07-19	0.6250 TWD
2021-07-13	0.2500 TWD
2020-07-14	0.3750 TWD
2019-07-17	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.