Hunya Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.750	23.750	23.650	23.650	23.650	13,085
2024-01-24	23.800	23.800	23.750	23.750	23.750	6,632
2024-01-23	23.950	23.950	23.800	23.800	23.800	6,671
2024-01-22	23.950	23.950	23.850	23.850	23.850	9,569
2024-01-19	23.600	23.900	23.600	23.900	23.900	9,603
2024-01-17	23.650	23.750	23.600	23.750	23.750	30,349
2024-01-16	23.750	23.750	23.700	23.700	23.700	10,033
2024-01-15	24.400	24.400	23.750	23.750	23.750	9,094
2024-01-12	24.000	24.000	23.700	23.800	23.800	16,348
2024-01-11	23.550	24.250	23.550	23.950	23.950	19,060
2024-01-10	23.850	23.850	23.800	23.800	23.800	14,347
2024-01-09	24.050	24.050	23.850	23.850	23.850	6,737
2024-01-08	24.200	24.200	23.400	24.000	24.000	33,041
2024-01-05	24.200	24.200	23.900	23.950	23.950	8,252
2024-01-04	24.100	24.200	24.100	24.100	24.100	8,600
2024-01-03	23.900	24.200	23.800	24.200	24.200	16,588
2024-01-02	24.000	24.000	23.800	23.900	23.900	10,340
2023-12-29	24.100	24.150	23.850	23.850	23.850	12,737
2023-12-28	24.150	24.150	23.700	24.150	24.150	44,717
2023-12-27	24.250	24.250	23.750	24.000	24.000	20,381
2023-12-26	23.850	24.250	23.800	24.000	24.000	34,368
2023-12-25	23.800	24.000	23.100	23.900	23.900	30,034
2023-12-22	24.100	24.100	23.900	23.900	23.900	15,492
2023-12-21	23.950	24.050	23.850	24.050	24.050	23,278
2023-12-20	23.850	23.950	23.850	23.950	23.950	13,148
2023-12-19	23.950	24.000	23.850	23.950	23.950	43,895
2023-12-18	23.850	23.950	23.800	23.900	23.900	33,317
2023-12-15	23.750	23.900	23.750	23.900	23.900	21,091
2023-12-14	23.750	23.900	23.700	23.850	23.850	18,630
2023-12-13	23.950	23.950	23.850	23.900	23.900	14,713
2023-12-12	23.850	23.950	23.800	23.950	23.950	26,611
2023-12-11	23.900	23.900	23.700	23.700	23.700	12,037
2023-12-08	23.950	23.950	23.900	23.900	23.900	6,899
2023-12-07	23.900	23.900	23.550	23.850	23.850	22,831
2023-12-06	23.750	23.900	23.750	23.850	23.850	21,290
2023-12-05	23.550	23.750	23.500	23.750	23.750	11,581
2023-12-04	23.950	23.950	23.500	23.800	23.800	31,571
2023-12-01	23.800	24.150	23.800	24.100	24.100	8,091
2023-11-30	24.100	24.100	23.700	23.800	23.800	51,849
2023-11-29	24.150	24.150	24.100	24.150	24.150	8,376
2023-11-28	24.450	24.450	24.150	24.300	24.300	24,750
2023-11-27	24.250	24.250	24.150	24.150	24.150	20,223
2023-11-24	24.600	24.650	24.050	24.200	24.200	42,546
2023-11-23	24.650	24.650	24.650	24.650	24.650	11,755
2023-11-22	24.650	24.750	24.650	24.700	24.700	7,908
2023-11-21	24.600	24.800	24.600	24.750	24.750	17,780
2023-11-20	24.650	24.800	24.650	24.800	24.800	11,866
2023-11-17	24.850	24.850	24.200	24.650	24.650	23,930
2023-11-16	25.000	25.000	24.500	24.550	24.550	20,882
2023-11-15	24.700	24.900	24.650	24.900	24.900	13,885
2023-11-14	23.800	24.750	23.800	24.750	24.750	11,097
2023-11-13	24.850	24.850	24.200	24.200	24.200	100,379
2023-11-10	25.050	25.050	24.900	24.900	24.900	8,740
2023-11-09	24.950	25.100	24.850	24.900	24.900	21,744
2023-11-08	24.900	25.100	24.850	25.100	25.100	68,132
2023-11-07	24.950	25.000	24.900	24.900	24.900	25,229
2023-11-06	25.100	25.100	24.900	24.900	24.900	44,482
2023-11-03	24.950	25.000	24.950	24.950	24.950	19,979
2023-11-02	25.000	25.000	24.900	24.900	24.900	31,613
2023-11-01	25.000	25.000	24.950	24.950	24.950	20,782

← NewerPage 12 of 21 · 1,211 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.