Hunya Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.050	21.400	20.950	20.950	20.950	10,632
2025-07-28	21.000	21.000	20.900	20.900	20.900	5,337
2025-07-25	21.100	21.100	20.900	21.000	21.000	4,050
2025-07-24	21.000	21.000	20.900	21.000	21.000	5,162
2025-07-23	21.200	21.350	21.200	21.300	21.300	6,000
2025-07-22	21.450	21.450	21.150	21.200	21.200	21,000
2025-07-21	21.350	21.450	21.250	21.400	21.400	8,800
2025-07-18	21.400	21.450	21.300	21.300	21.300	9,230
2025-07-17	21.800	21.800	21.550	21.550	21.550	3,060
2025-07-16	21.450	21.450	21.450	21.450	21.450	2,558
2025-07-15	21.800	21.800	21.650	21.650	21.650	4,320
2025-07-14	21.500	22.200	21.500	21.600	21.600	8,100
2025-07-11	21.550	21.550	21.550	21.550	21.550	2,000
2025-07-10	21.600	21.600	21.600	21.600	21.600	1,000
2025-07-09	21.900	21.900	21.900	21.900	21.300	4,058
2025-07-08	21.900	21.900	21.900	21.900	21.300	2,046
2025-07-07	22.050	22.050	22.050	22.050	21.446	1,019
2025-07-04	22.000	22.150	22.000	22.150	21.543	4,161
2025-07-03	22.200	22.200	22.150	22.200	22.200	13,050
2025-07-02	22.000	22.000	22.000	22.000	22.000	0
2025-07-01	22.150	22.200	22.000	22.000	22.000	9,000
2025-06-30	22.000	22.050	21.900	21.900	21.900	9,000
2025-06-27	22.250	22.250	21.900	22.200	22.200	17,020
2025-06-26	22.300	22.700	22.200	22.300	22.300	13,180
2025-06-25	22.300	22.300	22.300	22.300	22.300	1,290
2025-06-24	22.600	22.600	21.850	21.850	21.850	8,405
2025-06-23	21.850	21.900	21.850	21.850	21.850	12,024
2025-06-20	21.750	21.900	21.750	21.900	21.900	2,000
2025-06-19	21.750	21.750	21.750	21.750	21.750	2,519
2025-06-18	22.250	22.250	21.750	22.250	22.250	5,150
2025-06-17	22.300	22.300	22.250	22.250	22.250	2,036
2025-06-16	22.100	22.100	22.100	22.100	22.100	1,280
2025-06-13	22.100	22.250	21.500	22.050	22.050	4,065
2025-06-12	22.150	22.150	22.000	22.000	22.000	4,221
2025-06-11	22.050	22.050	21.950	21.950	21.950	3,000
2025-06-10	22.200	22.200	22.000	22.200	22.200	7,095
2025-06-09	22.200	22.200	22.200	22.200	22.200	1,050
2025-06-06	21.950	22.250	21.950	22.050	22.050	5,500
2025-06-05	22.650	22.650	22.000	22.000	22.000	3,271
2025-06-04	22.300	22.300	22.300	22.300	22.300	2,026
2025-06-03	22.200	22.250	22.200	22.250	22.250	6,000
2025-06-02	22.500	22.500	22.400	22.400	22.400	5,050
2025-05-29	22.700	22.700	22.700	22.700	22.700	1,010
2025-05-28	22.450	22.450	22.250	22.250	22.250	5,363
2025-05-27	22.800	22.800	22.250	22.250	22.250	13,021
2025-05-26	22.650	22.800	22.650	22.800	22.800	5,350
2025-05-23	22.650	22.650	22.650	22.650	22.650	4,094
2025-05-22	22.350	22.600	22.350	22.600	22.600	37,160
2025-05-21	22.350	22.350	22.350	22.350	22.350	1,070
2025-05-20	21.950	22.500	21.700	22.250	22.250	9,450
2025-05-19	21.950	21.950	21.950	21.950	21.950	1,800
2025-05-16	21.800	21.800	21.800	21.800	21.800	1,608
2025-05-15	21.900	21.950	21.850	21.850	21.850	23,005
2025-05-14	21.800	21.900	21.800	21.900	21.900	5,065
2025-05-13	21.800	21.800	21.800	21.800	21.800	0
2025-05-12	21.750	21.800	21.700	21.800	21.800	3,030
2025-05-09	21.650	21.750	21.600	21.750	21.750	7,184
2025-05-08	21.900	21.900	21.600	21.600	21.600	2,497
2025-05-07	21.400	21.950	21.350	21.950	21.950	5,201
2025-05-06	21.550	22.000	21.550	22.000	22.000	11,200

← NewerPage 6 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.