Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	45.400	45.400	45.300	45.350	45.350	20,000
2026-04-27	45.250	45.350	45.150	45.350	45.350	56,000
2026-04-24	45.600	45.600	45.250	45.600	45.600	64,200
2026-04-23	45.950	45.950	45.600	45.600	45.600	31,000
2026-04-22	46.050	46.100	45.850	45.900	45.900	43,000
2026-04-21	46.100	46.100	45.750	46.000	46.000	34,000
2026-04-20	45.950	46.300	45.600	45.950	45.950	58,302
2026-04-17	45.900	46.000	45.800	46.000	46.000	24,000
2026-04-16	46.000	46.150	45.750	45.750	45.750	27,000
2026-04-15	46.000	46.050	45.600	46.000	46.000	69,000
2026-04-14	45.850	46.250	45.500	46.050	46.050	36,225
2026-04-13	45.700	45.750	45.450	45.500	45.500	14,000
2026-04-10	45.850	45.850	45.450	45.750	45.750	16,001
2026-04-09	45.850	45.850	45.400	45.600	45.600	23,000
2026-04-08	45.800	45.800	45.450	45.700	45.700	33,006
2026-04-07	45.300	45.500	45.200	45.450	45.450	39,090
2026-04-02	45.950	45.950	45.500	45.500	45.500	15,000
2026-04-01	45.900	45.900	45.300	45.600	45.600	67,000
2026-03-31	45.350	45.800	45.350	45.750	45.750	31,200
2026-03-30	45.300	45.600	45.300	45.550	45.550	46,100
2026-03-27	45.650	46.150	45.500	45.950	45.950	85,000
2026-03-26	45.850	45.850	45.600	45.650	45.650	36,001
2026-03-25	45.850	45.950	45.600	45.850	45.850	44,362
2026-03-24	45.600	45.850	45.600	45.850	45.850	21,000
2026-03-23	46.000	46.000	45.100	45.600	45.600	88,395
2026-03-20	46.000	46.200	46.000	46.100	46.100	42,405
2026-03-19	46.300	46.300	46.050	46.100	46.100	34,880
2026-03-18	46.400	46.400	46.150	46.300	46.300	30,000
2026-03-17	46.250	46.400	46.100	46.150	46.150	19,000
2026-03-16	46.050	46.100	46.000	46.050	46.050	83,000
2026-03-13	46.150	46.300	46.050	46.300	46.300	52,483
2026-03-12	46.250	46.450	46.250	46.250	46.250	40,220
2026-03-11	46.050	46.450	46.050	46.450	46.450	45,989
2026-03-10	46.250	46.400	46.100	46.200	46.200	40,760
2026-03-09	46.200	46.450	46.200	46.250	46.250	63,913
2026-03-06	46.850	46.900	46.700	46.800	46.800	26,015
2026-03-05	46.750	46.800	46.700	46.800	46.800	22,000
2026-03-04	46.800	47.300	46.700	46.700	46.700	67,000
2026-03-03	46.850	47.300	46.850	46.900	46.900	38,000
2026-03-02	47.300	47.300	46.800	47.050	47.050	25,054
2026-02-26	47.200	47.200	47.000	47.200	47.200	55,805
2026-02-25	47.050	47.400	46.900	47.250	47.250	39,000
2026-02-24	47.100	47.500	47.050	47.050	47.050	25,100
2026-02-23	46.900	47.300	46.900	47.100	47.100	88,000
2026-02-11	46.600	46.950	46.600	46.800	46.800	56,507
2026-02-10	46.600	46.950	46.500	46.650	46.650	29,006
2026-02-09	46.500	47.000	46.400	46.600	46.600	18,394
2026-02-06	46.600	46.600	46.400	46.450	46.450	40,499
2026-02-05	46.750	46.750	46.750	46.750	46.750	1,000
2026-02-04	47.000	47.000	46.550	46.600	46.600	11,000
2026-02-03	46.600	46.650	46.500	46.650	46.650	19,000
2026-02-02	46.350	46.900	46.350	46.850	46.850	98,050
2026-01-30	46.500	46.500	46.300	46.350	46.350	58,000
2026-01-29	46.600	46.600	46.500	46.500	46.500	53,000
2026-01-28	46.650	46.650	46.550	46.600	46.600	41,400
2026-01-27	46.700	46.800	46.600	46.650	46.650	32,000
2026-01-26	46.800	46.800	46.700	46.700	46.700	34,000
2026-01-23	47.000	47.000	46.850	46.950	46.950	28,000
2026-01-22	47.000	47.000	46.750	47.000	47.000	54,100
2026-01-21	46.700	46.900	46.700	46.900	46.900	28,000

← NewerPage 3 of 5 · 244 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.