Hunya Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.350	21.500	21.350	21.500	21.500	22,113
2025-05-02	21.100	21.350	21.000	21.300	21.300	15,699
2025-04-30	21.050	21.100	21.050	21.100	21.100	2,250
2025-04-29	21.000	21.100	21.000	21.050	21.050	9,101
2025-04-25	20.850	20.850	20.850	20.850	20.850	3,689
2025-04-24	20.650	20.750	20.650	20.700	20.700	5,842
2025-04-23	20.450	20.850	20.450	20.850	20.850	24,610
2025-04-22	20.450	20.450	20.450	20.450	20.450	6,015
2025-04-21	20.900	20.900	20.900	20.900	20.900	1,918
2025-04-18	20.550	20.750	20.550	20.650	20.650	6,874
2025-04-17	20.800	20.800	20.650	20.750	20.750	10,430
2025-04-16	21.300	21.300	20.800	20.800	20.800	18,074
2025-04-15	21.100	21.300	21.000	21.300	21.300	18,920
2025-04-14	21.150	21.200	21.100	21.150	21.150	24,961
2025-04-11	21.100	21.450	21.100	21.450	21.450	7,115
2025-04-10	20.800	21.800	20.800	21.450	21.450	11,988
2025-04-09	21.300	21.300	20.100	20.250	20.250	27,408
2025-04-08	21.400	21.400	20.700	20.850	20.850	22,270
2025-04-07	20.750	21.450	20.750	20.800	20.800	116,170
2025-04-02	23.000	23.050	22.900	23.050	23.050	8,583
2025-04-01	23.000	23.000	23.000	23.000	23.000	2,812
2025-03-31	22.600	22.850	22.600	22.850	22.850	22,269
2025-03-28	22.850	22.900	22.800	22.900	22.900	14,013
2025-03-27	23.000	23.000	22.950	22.950	22.950	12,320
2025-03-26	23.100	23.200	23.000	23.000	23.000	16,059
2025-03-25	23.150	23.150	23.050	23.050	23.050	20,485
2025-03-24	23.050	23.150	23.050	23.100	23.100	7,709
2025-03-21	23.100	23.150	23.100	23.100	23.100	10,070
2025-03-20	23.000	23.200	22.950	23.150	23.150	22,113
2025-03-19	22.900	23.100	22.850	22.850	22.850	8,900
2025-03-18	22.900	22.900	22.900	22.900	22.900	4,633
2025-03-17	22.900	22.900	22.850	22.850	22.850	8,467
2025-03-14	23.300	23.300	22.850	22.950	22.950	10,130
2025-03-13	22.750	23.150	22.750	23.000	23.000	19,155
2025-03-12	23.000	23.000	22.850	22.850	22.850	7,311
2025-03-11	23.100	23.100	22.700	22.900	22.900	31,487
2025-03-10	23.200	23.200	22.900	23.100	23.100	12,329
2025-03-07	23.000	23.300	22.900	23.300	23.300	13,552
2025-03-06	23.100	23.150	22.950	22.950	22.950	8,887
2025-03-05	23.100	23.250	23.100	23.200	23.200	17,878
2025-03-04	23.100	23.100	23.100	23.100	23.100	6,228
2025-03-03	23.250	23.250	23.150	23.150	23.150	5,873
2025-02-27	23.100	23.100	23.050	23.050	23.050	6,904
2025-02-26	23.250	23.250	23.150	23.150	23.150	14,991
2025-02-25	23.100	23.400	23.100	23.100	23.100	13,759
2025-02-24	23.100	23.200	23.100	23.200	23.200	59,072
2025-02-21	22.950	22.950	22.950	22.950	22.950	7,845
2025-02-20	22.900	23.000	22.850	22.900	22.900	24,467
2025-02-19	23.100	23.150	22.950	22.950	22.950	10,221
2025-02-18	23.150	23.150	22.950	23.000	23.000	25,978
2025-02-17	23.250	23.300	23.250	23.300	23.300	16,055
2025-02-14	23.400	23.400	23.050	23.050	23.050	11,162
2025-02-13	23.100	23.300	23.050	23.050	23.050	26,551
2025-02-12	22.950	23.950	22.950	23.300	23.300	63,383
2025-02-11	23.000	23.000	22.950	22.950	22.950	10,462
2025-02-10	23.150	23.150	23.000	23.000	23.000	13,253
2025-02-07	23.150	23.350	23.000	23.000	23.000	31,018
2025-02-06	23.150	23.150	22.800	23.050	23.050	26,728
2025-02-05	22.750	22.950	22.750	22.750	22.750	11,605
2025-02-04	22.950	23.000	22.750	22.750	22.750	8,825

← NewerPage 7 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.