Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	48.450	48.800	48.400	48.500	45.199	8,827
2022-08-08	48.550	48.550	48.250	48.500	45.199	5,258
2022-08-05	48.350	48.600	48.300	48.550	45.246	16,414
2022-08-04	48.900	48.900	48.100	48.300	45.013	12,621
2022-08-03	48.650	48.850	48.400	48.550	45.246	13,325
2022-08-02	48.550	48.750	48.000	48.650	45.339	25,300
2022-08-01	48.750	48.850	48.550	48.850	45.526	20,056
2022-07-29	48.800	48.850	48.650	48.750	45.432	12,206
2022-07-28	48.650	48.700	48.650	48.700	45.386	5,899
2022-07-27	48.700	48.700	48.650	48.650	45.339	2,351
2022-07-26	48.400	48.900	48.300	48.900	45.572	32,290
2022-07-25	48.350	48.350	48.300	48.350	45.060	10,076
2022-07-22	48.300	48.500	48.300	48.350	45.060	18,223
2022-07-21	48.350	48.500	48.300	48.300	45.013	22,557
2022-07-20	48.200	48.700	48.200	48.350	45.060	17,461
2022-07-19	48.300	48.350	48.200	48.200	44.920	10,058
2022-07-18	48.200	48.500	48.200	48.200	44.920	51,516
2022-07-15	48.500	48.600	48.050	48.200	44.920	15,423
2022-07-14	48.500	48.550	48.500	48.500	45.199	34,852
2022-07-13	48.500	48.950	48.200	48.550	45.246	29,141
2022-07-12	48.450	48.450	48.050	48.050	44.780	29,480
2022-07-11	48.850	48.850	48.500	48.500	45.199	24,891
2022-07-08	48.550	49.400	48.500	48.750	45.432	53,173
2022-07-07	48.400	48.550	48.150	48.550	45.246	49,534
2022-07-06	47.800	48.650	47.800	48.350	45.060	99,124
2022-07-05	51.300	51.700	51.000	51.200	44.454	97,542
2022-07-04	51.700	52.200	50.700	51.300	44.541	64,159
2022-07-01	51.000	51.500	50.800	50.900	44.193	56,387
2022-06-30	51.500	51.500	51.100	51.300	44.541	27,677
2022-06-29	51.500	51.600	51.200	51.600	44.801	12,093
2022-06-28	51.600	51.800	51.600	51.600	44.801	13,562
2022-06-27	51.700	51.900	51.500	51.600	44.801	48,054
2022-06-24	51.700	52.000	51.500	51.600	44.801	57,745
2022-06-23	51.400	52.000	51.100	51.600	44.801	52,961
2022-06-22	51.000	51.400	51.000	51.400	44.628	19,187
2022-06-21	51.200	51.300	51.000	51.300	44.541	37,119
2022-06-20	50.900	51.200	50.500	51.200	44.454	18,131
2022-06-17	51.200	51.200	50.700	50.900	44.193	11,165
2022-06-16	51.500	51.500	51.100	51.200	44.454	6,120
2022-06-15	51.200	51.500	50.900	51.500	44.714	25,764
2022-06-14	50.800	51.100	50.800	51.000	44.280	19,388
2022-06-13	51.500	51.500	50.800	51.000	44.280	42,598
2022-06-10	51.200	51.600	51.100	51.500	44.714	21,050
2022-06-09	51.600	51.600	51.500	51.500	44.714	9,205
2022-06-08	51.700	51.800	51.500	51.500	44.714	15,235
2022-06-07	51.700	51.800	51.300	51.300	44.541	12,004
2022-06-06	51.300	51.800	51.300	51.800	44.975	11,000
2022-06-02	51.300	51.400	51.300	51.400	44.628	5,764
2022-06-01	51.300	51.500	51.300	51.300	44.541	18,345
2022-05-31	51.300	51.400	51.300	51.300	44.541	11,012
2022-05-30	51.100	51.300	51.100	51.300	44.541	38,991
2022-05-27	51.400	51.400	50.900	51.000	44.280	30,613
2022-05-26	51.100	51.400	51.000	51.100	44.367	23,130
2022-05-25	50.900	51.000	50.700	51.000	44.280	29,629
2022-05-24	50.800	51.100	50.500	50.800	44.107	24,070
2022-05-23	51.100	51.100	50.600	50.900	44.193	46,240
2022-05-20	50.900	51.000	50.800	51.000	44.280	7,094
2022-05-19	51.000	51.000	50.600	50.800	44.107	33,951
2022-05-18	51.000	51.200	50.800	50.800	44.107	55,412
2022-05-17	51.700	51.700	51.000	51.200	44.454	13,288

← NewerPage 18 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.