Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	51.700	51.800	51.600	51.700	51.700	30,109
2024-01-26	51.600	51.800	51.600	51.600	51.600	10,000
2024-01-25	51.800	51.800	51.800	51.800	51.800	9,600
2024-01-24	51.500	51.700	51.500	51.700	51.700	20,368
2024-01-23	51.500	51.800	51.400	51.500	51.500	40,797
2024-01-22	51.700	51.800	51.500	51.500	51.500	33,285
2024-01-19	51.300	51.900	51.300	51.600	51.600	22,200
2024-01-18	51.300	51.800	51.300	51.600	51.600	10,516
2024-01-17	50.800	52.000	50.800	51.200	51.200	71,902
2024-01-16	51.500	51.500	51.300	51.300	51.300	43,570
2024-01-15	51.700	51.700	51.500	51.500	51.500	19,065
2024-01-12	51.800	51.800	51.500	51.600	51.600	22,102
2024-01-11	51.500	51.800	51.400	51.700	51.700	36,002
2024-01-10	51.500	51.600	51.500	51.500	51.500	27,323
2024-01-09	51.700	51.700	51.500	51.600	51.600	45,317
2024-01-08	51.900	51.900	51.500	51.600	51.600	56,224
2024-01-05	52.300	52.300	51.900	51.900	51.900	3,157
2024-01-04	52.300	52.300	52.200	52.300	52.300	9,120
2024-01-03	52.000	52.200	51.900	52.000	52.000	20,316
2024-01-02	52.100	52.200	52.000	52.100	52.100	32,574
2023-12-29	52.200	52.300	52.000	52.300	52.300	20,229
2023-12-28	51.600	52.200	51.600	52.200	52.200	15,189
2023-12-27	51.700	52.000	51.700	52.000	52.000	20,636
2023-12-26	51.600	51.900	51.600	51.900	51.900	39,022
2023-12-25	51.600	51.600	51.000	51.600	51.600	57,698
2023-12-22	52.000	52.000	50.500	51.600	51.600	60,484
2023-12-21	52.300	52.300	52.000	52.100	52.100	20,225
2023-12-20	52.600	52.600	52.200	52.500	52.500	12,416
2023-12-19	52.800	52.800	52.500	52.500	52.500	6,146
2023-12-18	52.400	52.700	52.400	52.500	52.500	9,646
2023-12-15	52.500	52.800	52.000	52.800	52.800	60,698
2023-12-14	52.200	52.500	52.200	52.500	52.500	21,404
2023-12-13	52.300	52.300	52.200	52.300	52.300	27,093
2023-12-12	52.200	52.300	52.000	52.300	52.300	20,583
2023-12-11	52.500	52.500	52.000	52.200	52.200	16,361
2023-12-08	52.100	52.500	52.100	52.500	52.500	26,937
2023-12-07	52.300	52.300	52.000	52.300	52.300	14,741
2023-12-06	52.200	52.400	52.200	52.300	52.300	9,352
2023-12-05	52.600	52.600	52.100	52.100	52.100	22,536
2023-12-04	52.000	52.800	52.000	52.600	52.600	22,505
2023-12-01	52.200	52.200	52.000	52.000	52.000	13,294
2023-11-30	52.100	52.100	52.000	52.000	52.000	11,259
2023-11-29	52.500	52.500	51.800	52.000	52.000	14,405
2023-11-28	52.000	52.300	52.000	52.200	52.200	13,213
2023-11-27	51.800	52.100	51.700	52.100	52.100	18,729
2023-11-24	51.900	52.000	51.700	51.800	51.800	13,899
2023-11-23	52.100	52.100	51.900	51.900	51.900	14,631
2023-11-22	51.900	52.500	51.900	52.200	52.200	32,440
2023-11-21	51.900	52.000	51.900	51.900	51.900	45,592
2023-11-20	51.600	51.900	51.600	51.900	51.900	19,196
2023-11-17	51.500	51.600	51.500	51.600	51.600	31,355
2023-11-16	51.800	51.800	51.400	51.500	51.500	14,176
2023-11-15	51.600	51.600	51.200	51.600	51.600	33,108
2023-11-14	51.200	51.300	51.200	51.200	51.200	11,285
2023-11-13	51.300	51.300	51.000	51.100	51.100	55,168
2023-11-10	51.300	51.400	51.100	51.300	51.300	42,499
2023-11-09	51.700	51.700	51.400	51.500	51.500	24,116
2023-11-08	51.700	51.700	51.600	51.700	51.700	8,235
2023-11-07	51.300	51.600	51.100	51.600	51.600	20,377
2023-11-06	51.300	51.600	51.300	51.400	51.400	15,890

← NewerPage 12 of 21 · 1,220 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.