Hunya Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	17.900	18.400	17.650	17.650	16.723	206,823
2022-10-20	18.300	18.300	17.850	17.850	16.913	116,485
2022-10-19	18.700	19.300	18.350	18.350	17.386	106,278
2022-10-18	18.850	18.900	18.550	18.700	17.718	66,614
2022-10-17	19.250	19.250	18.000	18.450	17.481	156,945
2022-10-14	19.000	19.650	19.000	19.250	18.239	136,517
2022-10-13	20.200	20.200	18.500	18.700	17.718	346,402
2022-10-12	20.500	20.500	19.900	20.200	19.139	147,224
2022-10-11	21.100	21.100	20.200	20.450	19.376	166,876
2022-10-07	21.600	22.000	21.500	21.600	20.466	41,402
2022-10-06	22.000	22.000	21.500	21.650	20.513	39,926
2022-10-05	21.200	22.000	21.200	22.000	20.845	193,693
2022-10-04	21.250	21.250	20.800	21.100	19.992	86,155
2022-10-03	20.700	21.000	20.250	20.700	19.613	129,476
2022-09-30	21.000	21.000	20.150	20.650	19.565	483,110
2022-09-29	21.500	22.000	21.050	21.050	19.944	151,044
2022-09-28	22.100	22.100	20.900	21.300	20.181	335,513
2022-09-27	22.000	22.050	21.600	21.900	20.750	209,652
2022-09-26	23.650	23.650	21.800	21.900	20.750	425,189
2022-09-23	24.750	24.750	24.000	24.000	22.740	197,525
2022-09-22	25.000	25.000	24.500	24.750	23.450	92,681
2022-09-21	25.000	25.400	24.950	24.950	23.640	75,475
2022-09-20	25.550	25.550	25.050	25.100	23.782	39,851
2022-09-19	25.550	25.550	25.050	25.050	23.734	115,001
2022-09-16	25.650	25.700	25.400	25.550	24.208	43,734
2022-09-15	25.850	26.300	25.600	25.650	24.303	113,242
2022-09-14	24.950	26.050	24.950	25.850	24.492	194,693
2022-09-13	25.700	25.900	25.600	25.600	24.256	86,493
2022-09-12	25.400	25.900	25.400	25.700	24.350	163,728
2022-09-08	25.450	25.450	25.200	25.200	23.877	44,207
2022-09-07	25.500	25.500	25.050	25.100	23.782	112,773
2022-09-06	25.300	25.600	25.200	25.200	23.877	121,977
2022-09-05	25.400	25.600	25.300	25.300	23.971	82,302
2022-09-02	25.600	25.800	25.400	25.400	24.066	152,264
2022-09-01	26.000	26.000	25.450	25.500	24.161	233,825
2022-08-31	25.300	26.350	25.300	26.100	24.729	327,659
2022-08-30	25.400	25.850	25.300	25.400	24.066	440,724
2022-08-29	25.550	25.550	25.100	25.300	23.971	349,304
2022-08-26	26.450	26.450	25.800	25.800	24.445	337,673
2022-08-25	26.350	26.400	26.100	26.150	24.777	285,432
2022-08-24	26.300	26.650	25.900	26.200	24.824	439,559
2022-08-23	25.700	26.400	25.500	26.050	24.682	732,582
2022-08-22	25.600	26.000	25.600	25.700	24.350	178,234
2022-08-19	25.800	25.950	25.650	25.700	24.350	259,791
2022-08-18	25.800	26.200	25.650	25.800	24.445	306,121
2022-08-17	25.850	26.100	25.750	25.800	24.445	302,455
2022-08-16	26.100	26.200	25.850	25.850	24.492	477,284
2022-08-15	25.900	26.300	25.800	26.100	24.729	275,102
2022-08-12	26.050	26.150	25.750	25.900	24.540	391,757
2022-08-11	26.550	26.600	26.100	26.350	24.966	216,353
2022-08-10	26.700	26.850	26.000	26.150	24.777	519,667
2022-08-09	26.900	26.900	26.250	26.350	24.966	171,701
2022-08-08	27.400	27.400	26.400	26.750	25.345	315,998
2022-08-05	26.000	27.950	26.000	27.000	25.582	1,411,035
2022-08-04	25.900	26.500	25.300	25.650	24.303	695,213
2022-08-03	26.500	26.650	25.700	25.850	24.492	638,768
2022-08-02	27.900	28.000	26.800	26.800	25.392	386,049
2022-08-01	27.600	28.050	27.500	28.000	26.529	388,299
2022-07-29	27.800	28.000	27.150	27.600	26.150	436,195
2022-07-28	27.800	28.200	27.450	27.650	26.198	665,569

← NewerPage 17 of 21 · 1,212 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.