Hunya Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.600	25.900	25.350	25.650	25.650	42,837
2026-04-27	25.400	25.600	25.150	25.600	25.600	42,108
2026-04-24	25.500	25.550	25.250	25.550	25.550	30,000
2026-04-23	25.300	25.600	25.100	25.500	25.500	36,004
2026-04-22	25.450	25.550	25.200	25.450	25.450	16,100
2026-04-21	26.600	26.900	25.100	25.450	25.450	205,128
2026-04-20	26.750	26.950	26.350	26.850	26.850	77,000
2026-04-17	26.950	27.050	26.700	26.900	26.900	24,001
2026-04-16	26.900	27.150	26.650	26.950	26.950	54,110
2026-04-15	26.700	27.300	26.250	26.850	26.850	83,115
2026-04-14	26.900	26.900	26.450	26.450	26.450	26,800
2026-04-13	25.500	27.400	25.500	26.700	26.700	108,003
2026-04-10	25.200	25.800	25.200	25.550	25.550	26,000
2026-04-09	25.450	25.550	25.250	25.400	25.400	33,000
2026-04-08	25.100	25.600	25.100	25.550	25.550	37,110
2026-04-07	25.600	25.850	25.400	25.550	25.550	27,000
2026-04-02	25.950	26.250	25.650	25.950	25.950	33,021
2026-04-01	26.250	26.250	25.600	26.100	26.100	34,000
2026-03-31	25.850	26.100	25.850	26.100	26.100	32,000
2026-03-30	26.150	26.150	25.850	26.050	26.050	37,000
2026-03-27	26.300	26.450	26.100	26.350	26.350	17,003
2026-03-26	27.100	27.100	26.350	26.350	26.350	13,016
2026-03-25	26.800	26.900	25.950	26.500	26.500	98,000
2026-03-24	26.800	27.700	26.500	26.800	26.800	30,000
2026-03-23	26.750	27.200	25.900	26.850	26.850	35,000
2026-03-20	26.950	27.250	26.800	27.100	27.100	87,025
2026-03-19	27.200	27.200	26.250	27.200	27.200	36,000
2026-03-18	27.250	27.400	27.050	27.300	27.300	22,600
2026-03-17	27.200	27.350	27.150	27.300	27.300	42,001
2026-03-16	27.100	27.450	26.900	27.200	27.200	67,202
2026-03-13	27.000	27.600	27.000	27.250	27.250	52,136
2026-03-12	28.250	28.250	26.850	27.350	27.350	131,882
2026-03-11	27.950	28.450	27.950	28.150	28.150	137,534
2026-03-10	27.650	28.300	27.650	28.000	28.000	118,169
2026-03-09	27.000	27.950	27.000	27.650	27.650	90,533
2026-03-06	27.950	28.000	27.450	27.750	27.750	101,600
2026-03-05	27.900	28.100	27.750	27.800	27.800	183,101
2026-03-04	28.000	28.450	27.750	27.900	27.900	272,246
2026-03-03	27.400	28.700	27.150	27.800	27.800	247,080
2026-03-02	26.650	27.500	26.550	27.450	27.450	136,649
2026-02-26	26.350	26.650	26.300	26.650	26.650	143,637
2026-02-25	26.050	26.300	25.800	26.300	26.300	62,200
2026-02-24	26.100	26.250	26.100	26.200	26.200	21,011
2026-02-23	26.200	26.250	26.000	26.200	26.200	56,200
2026-02-11	26.350	26.350	26.000	26.300	26.300	50,100
2026-02-10	26.450	26.600	26.100	26.250	26.250	60,145
2026-02-09	26.650	26.800	26.200	26.550	26.550	115,000
2026-02-06	26.650	26.650	26.350	26.550	26.550	97,080
2026-02-05	26.550	26.650	26.500	26.650	26.650	83,480
2026-02-04	26.350	26.550	26.250	26.550	26.550	98,425
2026-02-03	26.350	26.400	26.000	26.350	26.350	192,100
2026-02-02	26.150	26.500	25.750	26.300	26.300	275,200
2026-01-30	26.150	26.200	25.600	26.200	26.200	63,594
2026-01-29	26.600	26.750	25.500	26.050	26.050	200,606
2026-01-28	25.150	26.150	24.850	26.150	26.150	229,020
2026-01-27	25.250	25.250	25.000	25.050	25.050	9,000
2026-01-26	25.250	25.300	25.000	25.250	25.250	21,357
2026-01-23	25.200	25.350	25.050	25.200	25.200	59,200
2026-01-22	24.400	25.250	24.400	25.000	25.000	155,055
2026-01-21	24.350	24.500	24.350	24.500	24.500	17,031

← NewerPage 3 of 5 · 244 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.