Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	53.400	53.400	53.000	53.200	53.200	18,011
2024-05-06	53.500	53.500	53.300	53.400	53.400	35,401
2024-05-03	53.200	53.400	53.200	53.400	53.400	25,435
2024-05-02	53.300	53.300	53.300	53.300	53.300	12,250
2024-04-30	53.000	53.300	53.000	53.300	53.300	20,150
2024-04-29	53.100	53.200	53.100	53.200	53.200	47,209
2024-04-26	52.800	53.200	52.800	53.200	53.200	25,981
2024-04-25	53.000	53.200	52.800	53.000	53.000	51,751
2024-04-24	53.500	53.600	53.300	53.400	53.400	25,628
2024-04-23	53.300	53.500	53.300	53.500	53.500	82,478
2024-04-22	52.900	53.000	52.800	53.000	53.000	48,236
2024-04-19	53.000	53.000	52.600	52.900	52.900	90,180
2024-04-18	53.000	53.300	53.000	53.000	53.000	44,791
2024-04-17	53.000	53.100	52.900	53.000	53.000	61,042
2024-04-16	53.000	53.100	52.800	52.800	52.800	105,427
2024-04-15	53.000	53.100	52.900	53.100	53.100	18,135
2024-04-12	53.200	53.200	53.000	53.000	53.000	50,334
2024-04-11	52.800	53.200	52.800	53.200	53.200	46,618
2024-04-10	53.100	53.300	53.100	53.100	53.100	49,970
2024-04-09	53.000	53.200	53.000	53.100	53.100	27,364
2024-04-08	53.000	53.000	52.800	53.000	53.000	42,658
2024-04-03	52.900	53.100	52.900	53.000	53.000	27,873
2024-04-02	53.000	53.300	52.800	53.100	53.100	47,934
2024-04-01	53.200	53.200	53.000	53.100	53.100	27,977
2024-03-29	53.200	53.300	53.100	53.100	53.100	25,468
2024-03-28	53.100	53.300	53.100	53.200	53.200	11,621
2024-03-27	53.100	53.400	53.100	53.100	53.100	39,203
2024-03-26	53.100	53.400	53.100	53.200	53.200	65,155
2024-03-25	53.100	53.100	53.000	53.100	53.100	16,192
2024-03-22	53.100	53.100	52.900	53.000	53.000	45,028
2024-03-21	53.100	53.300	53.000	53.100	53.100	43,701
2024-03-20	53.000	53.300	52.900	53.100	53.100	50,563
2024-03-19	52.900	53.100	52.900	53.000	53.000	67,136
2024-03-18	52.600	53.000	52.600	52.800	52.800	53,164
2024-03-15	52.700	53.000	52.600	52.600	52.600	79,373
2024-03-14	52.500	52.600	52.100	52.600	52.600	111,167
2024-03-13	52.600	52.600	52.400	52.500	52.500	51,018
2024-03-12	52.300	52.500	52.100	52.400	52.400	40,412
2024-03-11	52.300	52.500	52.100	52.200	52.200	30,031
2024-03-08	52.000	52.200	52.000	52.100	52.100	54,008
2024-03-07	52.200	52.300	52.100	52.200	52.200	40,917
2024-03-06	52.100	52.300	52.100	52.200	52.200	32,573
2024-03-05	52.200	52.300	52.000	52.100	52.100	60,628
2024-03-04	52.300	52.600	52.200	52.300	52.300	79,076
2024-03-01	52.500	52.500	52.100	52.300	52.300	54,755
2024-02-29	52.200	52.300	52.100	52.200	52.200	30,294
2024-02-27	52.300	52.300	52.200	52.200	52.200	20,056
2024-02-26	52.400	52.400	52.100	52.300	52.300	40,224
2024-02-23	52.200	52.500	52.200	52.300	52.300	39,309
2024-02-22	52.200	52.200	52.100	52.100	52.100	34,422
2024-02-21	52.000	52.200	52.000	52.100	52.100	31,087
2024-02-20	52.300	52.300	51.900	52.000	52.000	27,288
2024-02-19	51.800	52.200	51.800	52.200	52.200	52,065
2024-02-16	51.700	51.800	51.600	51.700	51.700	77,861
2024-02-15	51.600	51.900	51.600	51.700	51.700	17,939
2024-02-05	52.000	52.000	51.500	51.700	51.700	35,123
2024-02-02	51.900	52.000	51.800	52.000	52.000	16,059
2024-02-01	51.800	51.900	51.500	51.900	51.900	28,056
2024-01-31	51.700	51.700	51.700	51.700	51.700	4,402
2024-01-30	51.700	51.800	51.700	51.700	51.700	17,733

← NewerPage 11 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.