Hunya Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	28.100	28.400	27.300	27.450	26.008	695,657
2022-07-26	27.450	28.200	27.300	27.900	26.435	810,716
2022-07-25	27.950	28.500	27.300	27.350	25.914	881,340
2022-07-22	26.550	27.900	26.550	27.300	25.866	849,548
2022-07-21	26.500	26.800	26.150	26.500	25.108	295,097
2022-07-20	26.550	26.550	25.850	26.050	24.682	255,944
2022-07-19	25.700	26.400	25.600	26.250	24.871	323,217
2022-07-18	25.700	26.300	25.500	26.300	24.327	396,677
2022-07-15	26.400	26.400	25.400	25.650	23.725	625,130
2022-07-14	27.000	27.050	26.050	26.050	24.095	363,971
2022-07-13	26.450	26.900	26.300	26.550	24.558	405,347
2022-07-12	26.450	26.600	25.650	25.950	24.003	682,678
2022-07-11	26.700	27.150	26.300	26.450	24.465	636,750
2022-07-08	26.750	27.700	26.400	26.500	24.512	749,956
2022-07-07	26.200	26.800	25.850	26.650	24.650	458,954
2022-07-06	27.300	27.300	26.000	26.000	24.049	680,283
2022-07-05	26.500	27.650	26.000	27.300	25.252	1,176,230
2022-07-04	26.800	27.300	25.800	26.100	24.142	1,262,235
2022-07-01	29.050	29.300	26.800	26.800	24.789	2,228,761
2022-06-30	29.950	30.800	28.000	29.000	26.824	12,322,219
2022-06-29	27.500	29.950	27.050	29.950	27.703	3,149,748
2022-06-28	27.000	27.700	27.000	27.250	25.205	661,308
2022-06-27	26.500	27.400	26.450	26.950	24.928	544,254
2022-06-24	26.200	26.700	25.950	26.450	24.465	410,331
2022-06-23	26.950	26.950	25.550	25.700	23.772	900,284
2022-06-22	27.000	27.450	26.300	26.300	24.327	1,102,972
2022-06-21	26.150	27.300	25.800	26.500	24.512	1,165,707
2022-06-20	27.800	28.250	25.750	25.750	23.818	1,297,591
2022-06-17	27.500	28.500	26.750	27.550	25.483	1,256,779
2022-06-16	29.850	30.100	28.000	28.000	25.899	1,758,235
2022-06-15	30.500	31.400	29.500	29.500	27.286	6,240,980
2022-06-14	29.350	30.750	26.800	30.200	27.934	5,555,059
2022-06-13	30.050	30.850	28.750	29.350	27.148	5,968,776
2022-06-10	28.500	30.050	27.650	30.050	27.795	9,367,911
2022-06-09	25.800	28.000	25.650	27.350	25.298	1,273,529
2022-06-08	26.000	26.050	25.550	25.550	23.633	97,107
2022-06-07	25.750	26.400	25.600	25.800	23.864	434,225
2022-06-06	25.500	25.850	25.450	25.550	23.633	105,460
2022-06-02	25.650	25.950	25.450	25.450	23.540	137,003
2022-06-01	25.650	26.050	25.500	25.700	23.772	93,446
2022-05-31	26.000	26.000	25.650	25.650	23.725	73,605
2022-05-30	26.050	26.250	25.850	25.850	23.910	189,976
2022-05-27	25.650	26.050	25.650	25.900	23.957	88,680
2022-05-26	26.000	26.200	25.450	25.550	23.633	131,241
2022-05-25	25.650	25.700	25.500	25.500	23.587	91,562
2022-05-24	25.600	25.800	25.550	25.650	23.725	101,497
2022-05-23	26.250	26.250	25.500	25.700	23.772	173,772
2022-05-20	26.000	26.700	25.900	25.900	23.957	249,465
2022-05-19	25.950	26.100	25.300	25.850	23.910	180,593
2022-05-18	26.050	26.050	25.550	25.950	24.003	319,502
2022-05-17	26.700	26.700	25.400	25.550	23.633	560,110
2022-05-16	27.000	27.500	26.100	26.100	24.142	694,878
2022-05-13	26.600	27.250	26.550	26.550	24.558	435,802
2022-05-12	27.050	27.350	25.950	26.450	24.465	615,612
2022-05-11	26.150	27.750	26.150	27.500	25.437	832,844
2022-05-10	25.750	26.150	25.500	26.150	24.188	304,219
2022-05-09	26.600	26.800	25.750	26.100	24.142	823,664
2022-05-06	27.300	28.700	26.300	26.600	24.604	2,404,909
2022-05-05	26.400	27.650	26.000	27.300	25.252	1,303,154
2022-05-04	27.900	27.900	25.800	25.900	23.957	606,234

← NewerPage 18 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.