Hunya Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 25.800 | 26.400 | 25.600 | 26.400 | 26.400 | 319,121 |
| 2026-10-16 | 25.600 | 25.600 | 25.400 | 25.600 | 25.600 | 22,946 |
| 2026-10-15 | 25.700 | 25.700 | 25.250 | 25.500 | 25.500 | 29,001 |
| 2026-10-14 | 25.750 | 25.750 | 25.400 | 25.600 | 25.600 | 13,000 |
| 2026-10-13 | 25.200 | 25.600 | 25.100 | 25.500 | 25.500 | 38,507 |
| 2026-10-12 | 25.600 | 25.700 | 25.400 | 25.700 | 25.700 | 19,140 |
| 2026-10-08 | 25.800 | 25.900 | 25.700 | 25.700 | 25.700 | 7,800 |
| 2026-10-07 | 25.400 | 25.800 | 25.400 | 25.800 | 25.800 | 30,200 |
| 2026-10-06 | 25.500 | 25.750 | 25.250 | 25.750 | 25.750 | 14,000 |
| 2026-10-05 | 26.300 | 26.450 | 25.400 | 25.500 | 25.500 | 58,150 |
| 2026-10-02 | 25.400 | 25.600 | 25.400 | 25.550 | 25.550 | 31,029 |
| 2026-10-01 | 25.450 | 25.800 | 25.300 | 25.500 | 25.500 | 12,800 |
| 2026-09-30 | 25.100 | 25.450 | 25.100 | 25.450 | 25.450 | 32,000 |
| 2026-09-29 | 25.500 | 25.500 | 25.250 | 25.350 | 25.350 | 20,000 |
| 2026-09-24 | 25.700 | 25.700 | 25.050 | 25.400 | 25.400 | 49,000 |
| 2026-09-23 | 25.250 | 25.400 | 25.100 | 25.250 | 25.250 | 30,000 |
| 2026-09-22 | 25.450 | 25.550 | 25.250 | 25.350 | 25.350 | 28,000 |
| 2026-09-21 | 25.700 | 25.800 | 25.400 | 25.550 | 25.550 | 27,018 |
| 2026-09-18 | 25.700 | 25.900 | 25.450 | 25.500 | 25.500 | 49,200 |
| 2026-09-17 | 25.500 | 25.600 | 24.800 | 25.550 | 25.550 | 127,200 |
| 2026-09-16 | 25.450 | 25.550 | 25.250 | 25.550 | 25.550 | 52,200 |
| 2026-09-15 | 25.800 | 26.100 | 25.400 | 25.550 | 25.550 | 60,002 |
| 2026-09-14 | 25.550 | 25.900 | 25.550 | 25.850 | 25.850 | 31,090 |
| 2026-09-11 | 26.200 | 26.200 | 25.700 | 26.100 | 26.100 | 25,004 |
| 2026-09-10 | 25.950 | 26.200 | 25.950 | 26.200 | 26.200 | 27,036 |
| 2026-09-09 | 26.100 | 26.250 | 26.100 | 26.250 | 26.250 | 11,000 |
| 2026-09-08 | 26.200 | 26.300 | 26.100 | 26.250 | 26.250 | 27,025 |
| 2026-09-07 | 26.300 | 26.300 | 26.000 | 26.200 | 26.200 | 66,081 |
| 2026-09-04 | 25.950 | 26.150 | 25.950 | 26.150 | 26.150 | 91,200 |
| 2026-09-03 | 25.600 | 26.200 | 25.600 | 26.050 | 26.050 | 132,200 |
| 2026-09-02 | 26.000 | 26.250 | 25.550 | 25.950 | 25.950 | 57,000 |
| 2026-09-01 | 25.700 | 26.000 | 25.450 | 25.850 | 25.850 | 226,033 |
| 2026-08-31 | 25.550 | 25.700 | 25.400 | 25.700 | 25.700 | 64,000 |
| 2026-08-28 | 25.500 | 25.750 | 25.450 | 25.550 | 25.550 | 111,992 |
| 2026-08-27 | 25.600 | 25.750 | 25.400 | 25.700 | 25.700 | 88,200 |
| 2026-08-26 | 25.600 | 25.850 | 25.300 | 25.600 | 25.600 | 49,060 |
| 2026-08-25 | 25.400 | 25.550 | 25.200 | 25.450 | 25.450 | 24,010 |
| 2026-08-24 | 25.500 | 25.550 | 25.300 | 25.500 | 25.500 | 57,053 |
| 2026-08-21 | 25.400 | 25.650 | 25.400 | 25.550 | 25.550 | 54,000 |
| 2026-08-20 | 25.200 | 25.750 | 25.200 | 25.550 | 25.550 | 48,045 |
| 2026-08-19 | 24.950 | 25.400 | 24.950 | 25.350 | 25.350 | 52,000 |
| 2026-08-18 | 25.350 | 25.550 | 25.100 | 25.400 | 25.400 | 79,000 |
| 2026-08-17 | 25.100 | 25.600 | 25.100 | 25.550 | 25.550 | 35,020 |
| 2026-08-14 | 25.300 | 25.450 | 25.050 | 25.400 | 25.400 | 125,200 |
| 2026-08-13 | 25.550 | 25.550 | 24.900 | 25.100 | 25.100 | 122,065 |
| 2026-08-12 | 24.950 | 24.950 | 24.500 | 24.900 | 24.900 | 107,000 |
| 2026-08-11 | 25.450 | 25.700 | 25.200 | 25.200 | 25.200 | 147,380 |
| 2026-08-10 | 25.600 | 25.800 | 25.300 | 25.550 | 25.550 | 327,018 |
| 2026-08-07 | 24.950 | 25.900 | 24.900 | 25.500 | 25.500 | 390,222 |
| 2026-08-06 | 24.900 | 25.100 | 24.600 | 24.950 | 24.950 | 134,200 |
| 2026-08-05 | 25.250 | 25.250 | 24.800 | 24.850 | 24.850 | 41,235 |
| 2026-08-04 | 24.400 | 25.000 | 24.400 | 24.850 | 24.850 | 47,021 |
| 2026-08-03 | 25.150 | 25.150 | 24.550 | 24.700 | 24.700 | 72,790 |
| 2026-07-31 | 23.900 | 24.650 | 23.900 | 24.550 | 24.550 | 155,000 |
| 2026-07-30 | 24.100 | 24.100 | 23.350 | 23.850 | 23.850 | 48,002 |
| 2026-07-29 | 24.000 | 24.000 | 23.500 | 23.850 | 23.850 | 73,205 |
| 2026-07-28 | 23.350 | 23.750 | 23.200 | 23.500 | 23.500 | 49,000 |
| 2026-07-27 | 23.550 | 23.550 | 23.350 | 23.500 | 23.500 | 38,000 |
| 2026-07-24 | 23.500 | 23.600 | 23.350 | 23.550 | 23.550 | 35,010 |
| 2026-07-23 | 23.750 | 23.950 | 23.400 | 23.550 | 23.550 | 49,000 |
Page 1 of 5 · 243 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.