Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	50.700	50.900	50.700	50.800	50.800	22,272
2023-08-07	51.000	51.200	50.600	50.700	50.700	26,501
2023-08-04	50.700	50.700	50.700	50.700	50.700	1,157
2023-08-02	50.900	51.000	50.600	50.600	50.600	21,681
2023-08-01	50.800	50.800	50.700	50.800	50.800	31,526
2023-07-31	50.800	51.100	50.800	50.800	50.800	35,710
2023-07-28	51.100	51.100	50.700	50.900	50.900	21,482
2023-07-27	50.800	50.800	50.700	50.800	50.800	16,685
2023-07-26	50.300	51.100	50.300	50.800	50.800	25,459
2023-07-25	50.200	50.600	50.200	50.500	50.500	17,300
2023-07-24	50.200	50.500	50.200	50.400	50.400	34,073
2023-07-21	50.500	50.600	50.200	50.200	50.200	103,854
2023-07-20	50.600	50.700	50.500	50.500	50.500	54,825
2023-07-19	50.900	51.000	50.600	50.700	50.700	35,539
2023-07-18	50.900	51.000	50.800	50.900	50.900	16,532
2023-07-17	50.700	51.100	50.700	51.000	51.000	45,299
2023-07-14	50.700	50.700	50.600	50.600	50.600	26,668
2023-07-13	51.100	51.100	50.700	50.700	50.700	26,347
2023-07-12	50.400	51.300	50.300	50.800	50.800	33,378
2023-07-11	50.600	50.600	50.000	50.100	50.100	31,641
2023-07-10	50.000	50.000	49.900	50.000	50.000	44,032
2023-07-07	50.100	50.200	49.800	50.000	50.000	64,743
2023-07-06	49.800	50.400	49.800	50.100	50.100	382,266
2023-07-05	53.300	53.300	52.900	52.900	49.300	330,307
2023-07-04	53.400	53.500	53.000	53.100	49.486	150,306
2023-07-03	53.200	53.500	53.200	53.400	49.766	61,558
2023-06-30	53.100	53.200	53.000	53.200	49.580	67,993
2023-06-29	53.200	53.500	53.100	53.100	49.486	55,063
2023-06-28	53.200	53.400	53.100	53.200	49.580	50,132
2023-06-27	53.400	53.500	53.300	53.300	49.673	28,191
2023-06-26	53.600	53.600	53.300	53.400	49.766	39,398
2023-06-21	53.200	53.600	53.000	53.600	49.952	146,296
2023-06-20	53.400	53.500	53.000	53.400	49.766	64,392
2023-06-19	53.600	53.600	53.300	53.500	49.859	57,166
2023-06-16	53.800	53.800	53.400	53.700	50.046	34,206
2023-06-15	53.600	53.800	53.500	53.800	50.139	51,422
2023-06-14	53.500	53.600	53.200	53.600	49.952	26,067
2023-06-13	53.500	53.700	53.000	53.500	49.859	154,062
2023-06-12	53.600	53.600	53.000	53.500	49.859	59,626
2023-06-09	53.600	53.700	53.400	53.700	50.046	58,887
2023-06-08	53.700	53.800	53.500	53.700	50.046	24,364
2023-06-07	53.400	53.700	53.400	53.700	50.046	27,034
2023-06-06	53.300	53.400	53.300	53.400	49.766	33,304
2023-06-05	53.200	53.300	53.200	53.300	49.673	32,044
2023-06-02	53.100	53.300	52.900	53.200	49.580	63,774
2023-06-01	53.300	53.300	53.100	53.100	49.486	37,878
2023-05-31	53.400	53.500	53.300	53.300	49.673	24,142
2023-05-30	53.500	53.500	53.300	53.500	49.859	29,204
2023-05-29	53.500	53.500	53.100	53.500	49.859	13,182
2023-05-26	53.500	53.600	52.700	53.500	49.859	31,116
2023-05-25	53.700	53.700	53.500	53.700	50.046	13,962
2023-05-24	53.500	54.000	53.500	53.900	50.232	31,578
2023-05-23	53.600	53.800	53.600	53.700	50.046	14,271
2023-05-22	53.900	53.900	53.600	53.600	49.952	8,950
2023-05-19	53.900	54.000	53.700	53.900	50.232	25,195
2023-05-18	53.600	54.400	53.600	53.900	50.232	65,210
2023-05-17	53.200	54.000	53.200	53.600	49.952	102,223
2023-05-16	53.100	53.300	53.100	53.200	49.580	48,450
2023-05-15	53.200	53.200	52.800	53.000	49.393	57,550
2023-05-12	52.800	53.400	52.800	53.200	49.580	18,112

← NewerPage 14 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.