Hunya Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.400	24.550	24.300	24.500	24.500	44,800
2026-01-19	24.550	24.650	24.400	24.550	24.550	55,700
2026-01-16	24.700	24.700	24.500	24.700	24.700	61,472
2026-01-15	24.850	24.900	24.650	24.700	24.700	74,800
2026-01-14	24.950	25.100	24.700	24.850	24.850	66,275
2026-01-13	25.250	25.300	24.800	25.000	25.000	107,856
2026-01-12	25.350	25.500	25.250	25.500	25.500	69,004
2026-01-09	25.400	25.600	24.950	25.450	25.450	68,004
2026-01-08	25.350	25.400	25.200	25.300	25.300	50,085
2026-01-07	25.600	25.600	25.300	25.450	25.450	31,090
2026-01-06	25.450	25.850	25.000	25.500	25.500	98,501
2026-01-05	25.650	25.650	25.200	25.450	25.450	67,087
2026-01-02	25.300	25.650	25.200	25.650	25.650	49,000
2025-12-31	25.900	26.250	25.450	25.450	25.450	100,000
2025-12-30	26.050	26.100	25.700	25.700	25.700	70,002
2025-12-29	26.150	26.250	26.000	26.150	26.150	60,109
2025-12-26	26.150	26.300	25.800	26.150	26.150	119,804
2025-12-24	26.050	26.250	25.800	26.050	26.050	136,000
2025-12-23	26.050	26.050	25.700	26.050	26.050	89,000
2025-12-22	25.750	26.000	25.750	25.750	25.750	16,089
2025-12-19	25.700	25.850	25.500	25.600	25.600	35,018
2025-12-18	25.050	26.050	25.000	25.450	25.450	114,600
2025-12-17	25.050	25.200	24.800	24.900	24.900	33,000
2025-12-16	24.900	25.300	24.600	24.950	24.950	45,025
2025-12-15	24.850	24.900	24.650	24.900	24.900	44,128
2025-12-12	25.050	25.200	24.800	24.900	24.900	99,088
2025-12-11	25.700	25.700	25.000	25.300	25.300	80,000
2025-12-10	25.200	26.400	25.000	25.600	25.600	259,300
2025-12-09	25.050	25.150	25.000	25.100	25.100	17,000
2025-12-08	24.900	25.050	24.800	25.000	25.000	31,085
2025-12-05	24.750	25.250	24.700	24.900	24.900	59,000
2025-12-04	24.750	24.850	24.550	24.850	24.850	71,800
2025-12-03	24.700	24.750	24.500	24.750	24.750	34,354
2025-12-02	24.600	24.700	24.450	24.650	24.650	45,200
2025-12-01	24.600	24.750	24.400	24.650	24.650	29,100
2025-11-28	24.700	24.700	24.600	24.700	24.700	9,000
2025-11-27	24.600	24.950	24.250	24.650	24.650	34,000
2025-11-26	24.800	24.800	24.450	24.650	24.650	13,052
2025-11-25	25.000	25.300	24.500	24.700	24.700	81,228
2025-11-24	24.700	24.700	24.550	24.600	24.600	17,000
2025-11-21	24.400	24.550	24.350	24.550	24.550	14,014
2025-11-20	24.800	24.850	24.250	24.450	24.450	56,000
2025-11-19	23.850	24.250	23.800	24.200	24.200	33,000
2025-11-18	24.500	24.500	23.700	23.850	23.850	23,005
2025-11-17	25.150	25.400	24.150	24.600	24.600	64,200
2025-11-14	25.050	25.400	25.000	25.050	25.050	109,001
2025-11-13	25.550	25.750	25.000	25.350	25.350	231,100
2025-11-12	25.900	26.100	25.250	25.550	25.550	115,000
2025-11-11	25.800	26.300	25.400	25.900	25.900	156,000
2025-11-10	25.900	26.350	25.900	25.900	25.900	71,000
2025-11-07	26.050	26.150	25.700	25.900	25.900	66,000
2025-11-06	26.250	26.400	25.950	26.100	26.100	107,040
2025-11-05	26.000	26.000	25.400	25.950	25.950	61,400
2025-11-04	26.200	26.200	26.000	26.000	26.000	72,040
2025-11-03	26.150	26.250	25.800	26.150	26.150	94,100
2025-10-31	26.350	26.450	25.600	26.150	26.150	118,145
2025-10-30	26.400	26.450	26.250	26.400	26.400	35,117
2025-10-29	26.250	26.550	26.250	26.500	26.500	94,000
2025-10-28	26.500	26.550	26.350	26.450	26.450	164,040
2025-10-27	25.850	26.450	25.850	26.350	26.350	189,261

← NewerPage 4 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.