Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.900	42.000	41.700	42.000	42.000	50,000
2026-07-22	42.250	42.250	41.800	41.800	41.800	29,000
2026-07-21	42.100	42.100	41.850	41.950	41.950	43,000
2026-07-20	41.950	42.300	41.900	41.900	41.900	41,000
2026-07-17	42.400	42.400	41.800	41.800	41.800	79,200
2026-07-16	42.600	42.600	41.800	42.000	42.000	45,000
2026-07-15	42.550	42.550	42.000	42.550	42.550	157,150
2026-07-14	42.600	42.600	41.800	42.000	42.000	75,000
2026-07-13	41.850	42.000	41.850	42.000	42.000	25,000
2026-07-10	42.000	42.000	42.000	42.000	42.000	0
2026-07-09	42.600	42.600	41.800	42.000	42.000	33,000
2026-07-08	42.050	42.250	41.800	41.850	41.850	38,001
2026-07-07	42.050	42.100	41.800	42.050	42.050	50,000
2026-07-06	42.700	42.700	42.000	42.100	42.100	66,050
2026-07-03	41.800	42.200	41.800	42.050	42.050	42,008
2026-07-02	42.650	42.700	42.000	42.050	42.050	192,300
2026-07-01	45.000	45.400	44.600	44.800	42.100	200,001
2026-06-30	44.550	44.800	44.350	44.800	42.100	91,150
2026-06-29	44.600	44.600	44.300	44.550	41.865	37,050
2026-06-26	44.500	44.700	44.250	44.250	41.583	56,001
2026-06-25	44.900	45.000	44.350	44.800	44.800	70,000
2026-06-24	44.050	44.900	44.050	44.900	44.900	84,000
2026-06-23	44.200	44.300	44.050	44.250	44.250	86,000
2026-06-22	44.550	44.550	44.100	44.350	44.350	90,000
2026-06-18	44.400	44.550	44.250	44.500	44.500	22,001
2026-06-17	44.250	44.350	43.850	44.350	44.350	37,201
2026-06-16	44.350	44.450	44.000	44.050	44.050	40,000
2026-06-15	44.250	44.400	44.100	44.350	44.350	37,047
2026-06-12	44.000	44.100	43.600	44.050	44.050	35,250
2026-06-11	43.450	44.000	43.400	44.000	44.000	17,101
2026-06-10	43.200	43.700	43.200	43.700	43.700	48,011
2026-06-09	43.550	43.750	43.200	43.300	43.300	69,005
2026-06-08	44.350	44.350	43.350	43.600	43.600	69,002
2026-06-05	45.200	45.200	44.250	44.300	44.300	37,001
2026-06-04	44.000	44.750	44.000	44.550	44.550	34,000
2026-06-03	44.000	44.550	43.850	44.500	44.500	60,074
2026-06-02	43.550	43.850	43.350	43.800	43.800	70,000
2026-06-01	43.000	43.500	42.950	43.500	43.500	59,000
2026-05-29	43.900	43.900	43.100	43.400	43.400	43,240
2026-05-28	43.850	43.850	42.800	42.950	42.950	123,001
2026-05-27	43.850	43.850	43.350	43.400	43.400	105,203
2026-05-26	44.100	44.100	43.700	43.800	43.800	144,410
2026-05-25	44.200	45.000	44.050	44.100	44.100	179,541
2026-05-22	44.400	44.550	44.200	44.450	44.450	69,002
2026-05-21	44.600	44.800	44.500	44.500	44.500	43,000
2026-05-20	44.800	44.800	44.200	44.600	44.600	122,520
2026-05-19	44.850	44.950	44.850	44.850	44.850	40,658
2026-05-18	45.100	45.100	44.900	44.950	44.950	58,200
2026-05-15	45.250	45.250	45.000	45.100	45.100	41,211
2026-05-14	45.450	45.450	45.150	45.150	45.150	37,189
2026-05-13	45.500	45.600	45.200	45.550	45.550	36,000
2026-05-12	45.500	45.650	45.500	45.500	45.500	29,000
2026-05-11	45.800	45.800	45.500	45.550	45.550	37,000
2026-05-08	45.750	45.900	45.500	45.750	45.750	44,238
2026-05-07	45.450	45.800	45.450	45.600	45.600	41,020
2026-05-06	45.300	45.500	45.250	45.450	45.450	42,000
2026-05-05	45.100	45.250	45.100	45.200	45.200	28,000
2026-05-04	45.350	45.350	45.200	45.250	45.250	38,062
2026-04-30	45.350	45.450	45.300	45.350	45.350	36,000
2026-04-29	45.600	45.900	45.450	45.900	45.900	23,000

← NewerPage 2 of 21 · 1,219 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.