Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	51.500	51.500	50.900	51.300	51.300	40,875
2024-08-01	51.000	51.900	51.000	51.500	51.500	86,792
2024-07-31	50.900	51.100	50.900	51.100	51.100	25,897
2024-07-30	50.400	51.100	50.400	51.000	51.000	40,142
2024-07-29	51.000	51.000	50.800	50.900	50.900	42,632
2024-07-26	50.400	50.900	50.400	50.900	50.900	51,676
2024-07-23	50.800	51.100	50.800	51.100	51.100	29,469
2024-07-22	50.800	51.200	50.600	50.800	50.800	77,765
2024-07-19	50.900	50.900	50.500	50.800	50.800	72,699
2024-07-18	50.900	51.000	50.800	50.900	50.900	34,229
2024-07-17	51.000	51.100	51.000	51.000	51.000	47,809
2024-07-16	51.400	51.400	51.000	51.000	51.000	24,205
2024-07-15	51.300	51.300	51.000	51.000	51.000	36,827
2024-07-12	51.100	51.300	51.100	51.300	51.300	30,302
2024-07-11	51.400	51.400	51.100	51.200	51.200	50,777
2024-07-10	51.100	51.500	51.000	51.400	51.400	73,657
2024-07-09	51.200	51.200	51.000	51.100	51.100	71,327
2024-07-08	51.500	51.500	51.000	51.200	51.200	48,720
2024-07-05	51.000	51.400	51.000	51.300	51.300	75,751
2024-07-04	50.300	51.000	50.300	50.900	50.900	447,558
2024-07-03	53.500	53.600	53.000	53.000	53.000	678,403
2024-07-02	53.400	53.500	53.300	53.500	53.500	98,566
2024-07-01	53.400	53.600	53.300	53.400	53.400	108,641
2024-06-28	53.300	53.600	53.300	53.400	53.400	111,494
2024-06-27	53.200	53.500	53.100	53.400	53.400	43,880
2024-06-26	53.500	53.700	53.500	53.500	53.500	81,395
2024-06-25	53.800	53.800	53.300	53.500	53.500	31,459
2024-06-24	53.500	53.600	53.400	53.400	53.400	38,092
2024-06-21	53.500	53.600	53.400	53.400	53.400	52,877
2024-06-20	53.500	53.800	53.500	53.500	53.500	74,462
2024-06-19	53.200	53.800	53.100	53.300	53.300	122,487
2024-06-18	53.300	53.500	53.200	53.300	53.300	34,645
2024-06-17	53.900	54.000	53.300	53.300	53.300	61,769
2024-06-14	53.300	54.000	53.200	53.900	53.900	75,618
2024-06-13	53.400	53.500	53.300	53.500	53.500	41,122
2024-06-12	53.300	53.500	53.300	53.400	53.400	35,657
2024-06-11	53.300	53.300	53.200	53.300	53.300	22,339
2024-06-07	53.400	53.500	53.200	53.400	53.400	25,525
2024-06-06	53.200	53.400	53.100	53.400	53.400	19,521
2024-06-05	53.500	53.600	53.400	53.500	53.500	18,439
2024-06-04	53.300	53.500	53.300	53.500	53.500	16,474
2024-06-03	53.600	53.700	53.500	53.500	53.500	25,879
2024-05-31	53.300	53.800	53.300	53.700	53.700	18,538
2024-05-30	53.700	53.800	53.500	53.500	53.500	24,556
2024-05-29	53.600	53.700	53.600	53.700	53.700	24,350
2024-05-28	53.300	53.900	53.300	53.600	53.600	67,747
2024-05-27	53.200	53.500	53.100	53.300	53.300	20,052
2024-05-24	53.400	53.600	53.100	53.500	53.500	23,110
2024-05-23	53.500	53.500	53.100	53.200	53.200	47,020
2024-05-22	53.300	53.500	53.300	53.500	53.500	26,539
2024-05-21	53.500	53.500	53.100	53.300	53.300	24,229
2024-05-20	53.100	53.500	53.100	53.400	53.400	36,006
2024-05-17	53.900	53.900	53.000	53.100	53.100	171,699
2024-05-16	53.800	53.900	53.200	53.900	53.900	89,859
2024-05-15	53.200	53.600	53.200	53.300	53.300	36,496
2024-05-14	53.400	53.600	53.300	53.300	53.300	28,019
2024-05-13	53.500	53.500	52.900	53.200	53.200	49,733
2024-05-10	53.100	53.500	53.100	53.500	53.500	27,360
2024-05-09	53.300	53.400	53.200	53.200	53.200	12,594
2024-05-08	53.200	54.000	53.200	53.300	53.300	107,275

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	3.6000 TWD
2022-07-06	3.5000 TWD
2021-08-06	3.6000 TWD
2020-07-06	3.8000 TWD
2019-07-08	3.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.