Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	52.800	53.400	52.800	53.200	49.580	18,112
2023-05-11	53.300	53.300	52.800	52.800	49.207	36,011
2023-05-10	53.400	53.400	53.200	53.400	49.766	25,556
2023-05-09	53.300	53.400	53.200	53.400	49.766	19,104
2023-05-08	53.200	53.400	53.200	53.400	49.766	14,510
2023-05-05	53.200	53.200	53.000	53.200	49.580	9,937
2023-05-04	53.000	53.300	53.000	53.200	49.580	16,723
2023-05-03	53.200	53.300	52.900	53.200	49.580	38,230
2023-05-02	53.200	53.300	53.200	53.200	49.580	25,546
2023-04-28	53.300	53.300	52.900	53.200	49.580	34,277
2023-04-27	53.600	53.600	53.100	53.300	49.673	30,020
2023-04-26	52.700	53.600	52.700	53.600	49.952	85,150
2023-04-25	53.300	53.600	52.900	52.900	49.300	66,203
2023-04-24	53.000	53.500	53.000	53.500	49.859	50,263
2023-04-21	53.200	53.300	53.000	53.300	49.673	53,383
2023-04-20	53.200	53.300	53.100	53.200	49.580	38,556
2023-04-19	53.100	53.500	53.000	53.500	49.859	39,517
2023-04-18	53.000	53.500	53.000	53.100	49.486	41,017
2023-04-17	53.500	53.800	53.000	53.300	49.673	39,614
2023-04-14	53.400	53.500	53.000	53.000	49.393	42,049
2023-04-13	53.100	53.300	52.900	53.000	49.393	22,490
2023-04-12	52.900	53.500	52.900	53.500	49.859	103,166
2023-04-11	52.100	53.000	52.100	52.900	49.300	110,022
2023-04-10	51.900	52.100	51.900	52.100	48.554	14,493
2023-04-07	51.600	52.000	51.600	51.900	48.368	9,942
2023-04-06	51.500	52.000	51.500	51.700	48.182	26,515
2023-03-31	52.000	52.300	51.900	51.900	48.368	16,290
2023-03-30	52.000	52.200	52.000	52.000	48.461	28,099
2023-03-29	52.000	52.200	51.900	51.900	48.368	28,471
2023-03-28	52.100	52.200	52.000	52.000	48.461	22,132
2023-03-27	51.900	52.100	51.900	52.100	48.554	13,269
2023-03-24	52.100	52.100	51.800	52.000	48.461	21,779
2023-03-23	52.300	52.300	52.200	52.200	48.648	12,999
2023-03-22	52.300	52.600	52.000	52.300	48.741	64,908
2023-03-21	52.000	52.300	51.900	52.100	48.554	39,037
2023-03-20	51.800	52.900	51.800	51.900	48.368	83,981
2023-03-17	51.500	51.800	51.500	51.800	48.275	57,327
2023-03-16	51.400	51.600	51.400	51.500	47.995	37,446
2023-03-15	51.500	51.700	51.500	51.500	47.995	53,715
2023-03-14	51.500	51.800	51.500	51.600	48.089	91,797
2023-03-13	50.300	51.500	50.300	51.200	47.716	119,951
2023-03-10	50.400	50.400	50.200	50.300	46.877	45,910
2023-03-09	50.400	50.600	50.300	50.400	46.970	20,013
2023-03-08	50.500	50.500	50.200	50.300	46.877	45,166
2023-03-07	50.600	50.700	50.500	50.600	47.157	11,886
2023-03-06	50.400	50.700	50.400	50.700	47.250	37,775
2023-03-03	50.400	50.800	50.200	50.800	47.343	19,065
2023-03-02	50.400	50.600	50.300	50.400	46.970	23,011
2023-03-01	49.900	50.900	49.900	50.600	47.157	72,829
2023-02-24	49.500	49.650	49.450	49.550	46.178	14,574
2023-02-23	49.700	49.700	49.500	49.500	46.131	12,420
2023-02-22	49.350	49.400	49.350	49.350	45.992	12,723
2023-02-21	49.450	49.550	49.400	49.550	46.178	25,274
2023-02-20	49.400	49.500	49.400	49.450	46.085	4,040
2023-02-17	49.350	49.350	49.300	49.300	45.945	3,303
2023-02-16	49.250	49.300	49.250	49.300	45.945	13,129
2023-02-15	49.350	49.350	49.300	49.300	45.945	6,148
2023-02-14	49.200	49.300	49.200	49.300	45.945	20,601
2023-02-13	49.200	49.250	49.000	49.200	45.852	21,495
2023-02-10	49.500	49.600	49.250	49.250	45.898	8,053

← NewerPage 15 of 21 · 1,221 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.