Hunya Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.900	25.950	25.700	25.850	25.850	71,000
2025-10-22	26.050	26.150	25.600	25.750	25.750	319,218
2025-10-21	24.900	26.300	24.800	26.050	26.050	476,000
2025-10-20	24.850	25.000	24.750	24.950	24.950	182,060
2025-10-17	24.600	24.850	24.550	24.850	24.850	123,000
2025-10-16	24.650	24.900	24.500	24.650	24.650	156,245
2025-10-15	24.800	25.000	24.750	24.950	24.950	121,100
2025-10-14	25.150	25.150	24.950	25.050	25.050	172,400
2025-10-13	25.600	25.650	24.800	25.100	25.100	333,140
2025-10-09	26.200	26.200	25.050	26.050	26.050	212,450
2025-10-08	26.650	26.700	26.100	26.300	26.300	355,417
2025-10-07	27.450	27.450	26.500	26.750	26.750	657,800
2025-10-03	25.500	27.900	25.500	27.450	27.450	655,000
2025-10-02	24.950	25.450	24.950	25.450	25.450	262,154
2025-10-01	24.700	24.950	24.650	24.950	24.950	91,400
2025-09-30	24.400	24.700	24.400	24.500	24.500	35,063
2025-09-29	24.400	24.400	24.400	24.400	24.400	0
2025-09-26	24.300	24.400	24.100	24.400	24.400	114,478
2025-09-25	24.100	24.450	23.950	24.300	24.300	159,155
2025-09-24	23.950	24.050	23.900	24.000	24.000	33,800
2025-09-23	23.800	24.000	23.750	23.950	23.950	45,000
2025-09-22	23.500	23.900	23.450	23.800	23.800	186,800
2025-09-19	23.400	23.700	23.400	23.700	23.700	50,045
2025-09-18	23.350	23.600	23.250	23.500	23.500	114,002
2025-09-17	23.450	23.550	23.400	23.450	23.450	36,131
2025-09-16	23.350	23.450	23.300	23.450	23.450	23,060
2025-09-15	23.400	23.400	23.200	23.400	23.400	90,004
2025-09-12	23.300	23.450	23.250	23.350	23.350	68,000
2025-09-11	22.900	23.350	22.800	23.350	23.350	137,035
2025-09-10	22.750	23.150	22.750	22.950	22.950	52,680
2025-09-09	22.800	22.900	22.700	22.800	22.800	33,080
2025-09-08	22.500	22.650	22.450	22.650	22.650	81,075
2025-09-05	22.450	22.450	22.250	22.400	22.400	52,600
2025-09-04	21.950	22.450	21.950	22.450	22.450	65,040
2025-09-03	21.850	22.000	21.800	21.850	21.850	24,272
2025-09-02	21.800	22.000	21.750	21.950	21.950	17,800
2025-09-01	21.700	22.000	21.600	21.900	21.900	70,068
2025-08-29	21.400	21.800	21.350	21.700	21.700	94,400
2025-08-28	21.300	21.450	21.300	21.300	21.300	19,025
2025-08-27	21.150	21.450	21.050	21.350	21.350	34,200
2025-08-26	21.150	21.250	21.100	21.150	21.150	17,009
2025-08-25	21.250	21.250	21.150	21.200	21.200	48,095
2025-08-22	21.000	21.250	20.950	21.250	21.250	33,000
2025-08-21	20.900	20.950	20.900	20.950	20.950	7,800
2025-08-20	20.900	20.900	20.850	20.850	20.850	8,078
2025-08-19	20.950	20.950	20.850	20.900	20.900	11,030
2025-08-18	20.950	20.950	20.900	20.900	20.900	5,109
2025-08-15	20.950	21.000	20.950	20.950	20.950	6,060
2025-08-14	21.000	21.000	21.000	21.000	21.000	1,150
2025-08-13	20.950	21.000	20.850	21.000	21.000	16,400
2025-08-12	20.800	21.000	20.650	20.750	20.750	12,086
2025-08-11	20.800	20.850	20.800	20.850	20.850	23,000
2025-08-08	20.600	20.950	20.600	20.700	20.700	15,024
2025-08-07	21.000	21.000	20.900	20.900	20.900	6,805
2025-08-06	20.800	21.000	20.800	20.850	20.850	19,041
2025-08-05	20.850	20.850	20.800	20.800	20.800	8,180
2025-08-04	20.650	20.850	20.650	20.850	20.850	5,220
2025-08-01	20.900	20.900	20.650	20.650	20.650	6,736
2025-07-31	20.800	20.950	20.800	20.950	20.950	5,800
2025-07-30	20.950	20.950	20.950	20.950	20.950	3,012

← NewerPage 5 of 21 · 1,211 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.