Hunya Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	24.600	26.850	24.600	26.350	24.373	1,132,512
2022-01-21	25.650	25.650	24.600	24.600	22.754	285,100
2022-01-20	26.600	26.600	25.850	25.950	24.003	222,073
2022-01-19	26.500	26.500	25.800	26.200	24.234	120,620
2022-01-18	26.500	27.400	26.300	26.800	24.789	288,098
2022-01-17	26.700	26.850	25.850	26.500	24.512	304,210
2022-01-14	27.150	27.150	25.650	25.850	23.910	389,026
2022-01-13	27.950	27.950	25.750	26.900	24.882	644,867
2022-01-12	28.150	28.550	27.200	27.200	25.159	318,157
2022-01-11	28.850	28.850	28.100	28.100	25.992	348,481
2022-01-10	28.750	29.400	27.800	28.300	26.176	505,333
2022-01-07	28.750	29.000	28.050	28.100	25.992	561,435
2022-01-06	30.050	30.300	28.400	29.200	27.009	1,034,409
2022-01-05	30.800	30.800	29.300	29.500	27.286	806,340
2022-01-04	30.600	31.700	30.100	30.500	28.211	2,568,337
2022-01-03	35.250	35.250	30.050	30.300	28.026	5,948,136
2021-12-30	29.200	32.050	29.200	32.050	29.645	1,387,758
2021-12-29	29.350	29.350	28.000	29.150	26.963	359,238
2021-12-28	27.350	29.200	27.350	29.100	26.916	280,295
2021-12-27	26.500	28.600	26.500	27.800	25.714	219,801
2021-12-24	29.200	29.200	28.600	29.000	26.824	139,813
2021-12-23	30.350	30.350	28.500	28.500	26.361	245,880
2021-12-22	29.150	30.100	29.150	29.700	27.471	529,988
2021-12-21	27.550	29.700	26.650	28.950	26.778	627,863
2021-12-20	30.050	30.050	27.100	27.100	25.067	607,468
2021-12-17	31.000	31.000	29.300	30.100	27.841	729,407
2021-12-16	34.050	34.050	31.150	32.450	30.015	1,498,728
2021-12-15	29.400	31.550	28.600	31.550	29.183	4,393,961
2021-12-14	33.950	33.950	28.150	28.700	26.546	13,594,749
2021-12-13	30.900	30.900	30.900	30.900	28.581	394,893
2021-12-10	26.700	28.100	26.550	28.100	25.992	2,213,405
2021-12-09	24.500	25.550	24.200	25.550	23.633	2,318,369
2021-12-08	23.550	25.500	23.500	25.500	23.587	4,045,262
2021-12-07	21.250	23.200	21.150	23.200	21.459	2,256,074
2021-12-06	20.300	21.550	20.250	21.100	19.517	864,365
2021-12-03	20.800	21.800	20.800	21.000	19.424	473,212
2021-12-02	20.700	21.500	20.700	21.050	19.471	306,319
2021-12-01	21.700	22.350	21.350	21.450	19.841	724,909
2021-11-30	20.900	21.850	20.100	21.750	20.118	901,794
2021-11-29	19.400	20.000	19.000	19.900	18.407	410,427
2021-11-26	20.250	20.400	19.400	19.600	18.129	420,490
2021-11-25	21.300	21.300	20.000	20.250	18.731	673,822
2021-11-24	20.400	21.950	20.400	21.350	19.748	1,166,993
2021-11-23	22.000	22.000	20.050	20.050	18.546	1,578,690
2021-11-22	25.700	25.700	22.000	22.250	20.580	4,818,481
2021-11-19	23.400	23.400	23.400	23.400	21.644	1,009,788
2021-11-18	21.300	21.300	21.300	21.300	19.702	999,595
2021-11-17	19.400	19.400	19.400	19.400	17.944	904,635
2021-11-16	17.650	17.650	17.050	17.650	16.326	1,397,425
2021-11-15	16.050	16.050	15.550	16.050	14.846	1,014,582
2021-11-12	14.650	14.800	14.550	14.600	13.505	82,438
2021-11-11	14.350	14.750	14.350	14.450	13.366	87,604
2021-11-10	14.200	14.400	14.150	14.350	13.273	111,578
2021-11-09	14.150	14.150	14.000	14.150	13.088	25,321
2021-11-08	14.100	14.150	13.950	14.050	12.996	46,730
2021-11-05	14.100	14.100	14.050	14.050	12.996	13,719
2021-11-04	14.050	14.150	14.050	14.100	13.042	13,473
2021-11-03	13.950	14.050	13.900	14.000	12.950	34,196
2021-11-02	14.200	14.200	14.050	14.050	12.996	12,498
2021-11-01	14.100	14.200	14.000	14.200	13.135	18,377

← NewerPage 20 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.