Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	49.350	49.900	49.350	49.500	46.131	18,182
2023-02-08	49.250	49.350	49.250	49.350	45.992	14,108
2023-02-07	49.200	49.250	49.150	49.250	45.898	11,792
2023-02-06	49.300	49.450	49.150	49.350	45.992	15,823
2023-02-03	48.850	49.100	48.850	49.100	45.759	5,356
2023-02-02	49.100	49.300	49.050	49.250	45.898	14,600
2023-02-01	48.850	49.350	48.850	49.300	45.945	23,491
2023-01-31	48.750	49.200	48.750	49.200	45.852	18,193
2023-01-30	48.600	48.900	48.600	48.800	45.479	40,627
2023-01-17	48.500	48.500	48.400	48.450	45.153	12,186
2023-01-16	48.500	48.500	48.400	48.400	45.106	13,381
2023-01-13	48.650	48.650	48.450	48.500	45.199	10,323
2023-01-12	48.600	48.650	48.600	48.650	45.339	7,846
2023-01-11	48.500	48.650	48.500	48.600	45.293	20,686
2023-01-10	48.250	48.450	48.150	48.450	45.153	12,437
2023-01-09	48.100	48.450	48.100	48.250	44.966	11,510
2023-01-06	48.100	48.200	48.000	48.150	44.873	13,419
2023-01-05	48.100	48.100	48.100	48.100	44.827	3,264
2023-01-04	48.050	48.050	47.900	47.950	44.687	29,028
2023-01-03	48.000	48.050	47.950	48.050	44.780	9,483
2022-12-30	48.000	48.150	48.000	48.150	44.873	10,082
2022-12-29	48.000	48.100	47.950	48.000	44.734	16,020
2022-12-28	48.000	48.000	47.950	48.000	44.734	12,050
2022-12-27	48.050	48.100	48.000	48.050	44.780	12,070
2022-12-26	48.200	48.200	48.050	48.050	44.780	12,115
2022-12-23	48.100	48.100	48.050	48.100	44.827	8,000
2022-12-22	48.500	48.550	48.000	48.100	44.827	34,074
2022-12-21	48.000	48.050	48.000	48.050	44.780	10,000
2022-12-20	48.350	48.350	48.000	48.000	44.734	13,120
2022-12-19	48.100	48.100	48.050	48.050	44.780	7,058
2022-12-16	48.000	48.100	47.850	48.050	44.780	16,062
2022-12-15	48.000	48.250	48.000	48.200	44.920	5,300
2022-12-14	48.250	48.550	48.250	48.300	45.013	13,890
2022-12-13	47.950	48.100	47.900	48.100	44.827	7,896
2022-12-12	48.250	48.250	47.850	47.950	44.687	8,097
2022-12-09	48.050	48.250	48.050	48.250	44.966	15,200
2022-12-08	48.200	48.200	48.050	48.050	44.780	7,250
2022-12-07	48.600	48.600	48.200	48.200	44.920	13,306
2022-12-06	48.500	48.600	48.500	48.600	45.293	12,100
2022-12-05	48.500	48.650	48.500	48.650	45.339	15,281
2022-12-02	48.300	48.600	48.250	48.500	45.199	12,120
2022-12-01	48.500	48.500	48.100	48.500	45.199	37,431
2022-11-30	47.800	48.400	47.800	48.400	45.106	18,510
2022-11-29	47.800	48.250	47.500	48.250	44.966	12,165
2022-11-28	47.050	47.800	47.050	47.800	44.547	30,000
2022-11-25	47.950	48.000	47.950	48.000	44.734	3,120
2022-11-24	47.550	48.000	47.500	48.000	44.734	39,250
2022-11-23	47.500	47.650	47.250	47.500	44.268	10,250
2022-11-22	47.250	47.500	46.950	47.500	44.268	35,052
2022-11-21	47.700	47.700	47.700	47.700	44.454	8,624
2022-11-18	48.350	48.350	47.100	47.700	44.454	17,050
2022-11-16	47.900	48.050	47.000	47.000	43.802	21,525
2022-11-15	47.450	48.100	47.450	48.050	44.780	31,968
2022-11-14	47.150	47.450	47.000	47.450	44.221	31,462
2022-11-11	46.850	47.250	46.850	47.150	43.941	29,890
2022-11-10	46.050	46.650	46.050	46.650	43.475	32,510
2022-11-09	46.100	46.450	45.800	46.300	43.149	17,106
2022-11-08	45.850	46.500	45.700	46.150	43.009	12,329
2022-11-07	45.400	48.950	45.400	45.750	42.637	71,711
2022-11-04	45.100	45.450	45.100	45.400	42.310	10,170

← NewerPage 16 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.