Hunya Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	27.200	28.050	26.450	27.200	25.159	1,347,610
2022-04-29	25.300	26.350	25.250	26.000	24.049	425,952
2022-04-28	25.100	25.800	24.900	25.250	23.355	279,791
2022-04-27	25.100	25.350	24.300	24.600	22.754	400,130
2022-04-26	26.500	26.500	25.550	25.550	23.633	295,503
2022-04-25	27.000	27.050	25.800	25.950	24.003	676,140
2022-04-22	28.800	29.950	27.200	27.300	25.252	3,585,882
2022-04-21	26.150	28.050	25.800	28.050	25.945	1,583,405
2022-04-20	25.750	25.800	25.500	25.500	23.587	191,031
2022-04-19	26.050	26.150	25.500	25.500	23.587	261,681
2022-04-18	26.350	26.650	25.800	25.800	23.864	269,471
2022-04-15	26.200	27.000	25.950	26.750	24.743	286,826
2022-04-14	26.500	26.850	26.200	26.200	24.234	194,926
2022-04-13	26.350	26.750	26.350	26.500	24.512	108,590
2022-04-12	26.800	27.150	26.300	26.350	24.373	144,443
2022-04-11	28.000	28.000	26.750	26.750	24.743	259,024
2022-04-08	27.450	28.400	27.100	27.250	25.205	826,204
2022-04-07	26.900	27.000	26.350	26.650	24.650	159,657
2022-04-06	27.300	27.300	26.800	27.000	24.974	95,972
2022-04-01	26.800	27.750	26.650	27.250	25.205	348,038
2022-03-31	27.050	27.050	26.800	26.800	24.789	98,895
2022-03-30	27.300	27.550	26.900	26.900	24.882	194,516
2022-03-29	26.750	27.300	26.350	27.000	24.974	367,893
2022-03-28	27.900	27.900	26.750	26.750	24.743	338,478
2022-03-25	27.500	28.200	26.850	28.100	25.992	393,751
2022-03-24	26.600	28.150	26.400	27.450	25.390	407,694
2022-03-23	27.250	27.600	26.750	26.750	24.743	289,429
2022-03-22	26.700	26.800	26.250	26.650	24.650	91,754
2022-03-21	26.900	27.000	26.550	26.700	24.697	83,093
2022-03-18	27.300	27.300	26.450	26.700	24.697	115,053
2022-03-17	26.500	27.000	26.400	26.950	24.928	140,466
2022-03-16	26.800	26.800	25.900	26.250	24.280	128,171
2022-03-15	27.100	27.100	26.250	26.250	24.280	160,463
2022-03-14	27.000	27.550	26.850	27.050	25.020	269,878
2022-03-11	26.700	26.850	26.400	26.700	24.697	132,684
2022-03-10	27.500	27.500	26.500	26.700	24.697	301,032
2022-03-09	26.700	26.800	25.950	26.600	24.604	277,988
2022-03-08	26.500	27.400	24.500	25.200	23.309	515,399
2022-03-07	27.950	27.950	26.450	26.650	24.650	625,467
2022-03-04	28.700	29.250	27.600	28.300	26.176	1,208,919
2022-03-03	30.000	30.850	28.500	29.500	27.286	4,553,672
2022-03-02	27.950	28.200	27.600	28.050	25.945	147,830
2022-03-01	27.900	28.450	27.600	28.000	25.899	380,353
2022-02-25	27.300	28.600	26.450	28.300	26.176	572,995
2022-02-24	27.400	27.950	26.500	26.700	24.697	626,001
2022-02-23	28.100	28.750	27.550	27.750	25.668	297,075
2022-02-22	29.050	29.300	27.500	28.100	25.992	855,033
2022-02-21	30.400	30.400	29.000	29.700	27.471	1,028,392
2022-02-18	29.750	32.250	29.500	30.400	28.119	7,622,869
2022-02-17	29.600	29.600	29.600	29.600	27.379	1,550,865
2022-02-16	26.950	26.950	26.950	26.950	24.928	290,162
2022-02-15	25.050	25.050	24.500	24.500	22.662	182,030
2022-02-14	25.500	25.500	24.600	24.800	22.939	278,687
2022-02-11	25.000	26.500	25.000	25.500	23.587	503,156
2022-02-10	25.150	25.300	24.800	25.150	23.263	199,915
2022-02-09	25.700	25.700	25.100	25.100	23.217	256,544
2022-02-08	25.600	25.750	25.400	25.750	23.818	145,281
2022-02-07	26.400	26.400	25.500	25.600	23.679	133,317
2022-01-26	25.900	25.900	25.050	25.400	23.494	340,941
2022-01-25	26.050	26.750	25.250	25.350	23.448	1,278,644

← NewerPage 19 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.