Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	46.750	46.750	46.650	46.750	46.750	31,000
2026-01-19	46.900	46.900	46.600	46.750	46.750	78,000
2026-01-16	46.700	46.800	46.700	46.800	46.800	46,000
2026-01-15	46.500	46.900	46.500	46.700	46.700	43,060
2026-01-14	46.800	46.800	46.700	46.700	46.700	49,000
2026-01-13	46.900	46.900	46.650	46.700	46.700	80,000
2026-01-12	46.850	47.000	46.850	46.950	46.950	54,400
2026-01-09	47.000	47.000	46.950	47.000	47.000	26,030
2026-01-08	47.150	47.150	46.900	47.000	47.000	91,600
2026-01-07	47.100	47.200	47.000	47.150	47.150	41,000
2026-01-06	47.200	47.250	47.150	47.250	47.250	30,000
2026-01-05	47.200	47.250	47.100	47.200	47.200	40,001
2026-01-02	47.300	47.600	47.300	47.500	47.500	9,164
2025-12-31	47.550	47.550	47.500	47.500	47.500	7,000
2025-12-30	47.300	47.600	47.250	47.600	47.600	21,000
2025-12-29	47.450	47.450	47.400	47.450	47.450	22,000
2025-12-26	47.600	47.900	47.600	47.600	47.600	13,000
2025-12-24	47.500	47.500	47.350	47.500	47.500	15,000
2025-12-23	47.450	47.450	47.350	47.450	47.450	15,050
2025-12-22	47.450	47.450	47.400	47.450	47.450	23,010
2025-12-19	47.400	47.450	47.400	47.450	47.450	10,050
2025-12-18	47.400	47.500	47.200	47.450	47.450	52,050
2025-12-17	47.500	47.500	47.350	47.400	47.400	48,156
2025-12-16	47.750	47.750	47.400	47.500	47.500	41,150
2025-12-15	47.750	47.850	47.750	47.750	47.750	21,230
2025-12-12	47.800	47.850	47.800	47.850	47.850	2,000
2025-12-11	47.950	48.000	47.500	47.800	47.800	27,000
2025-12-10	47.850	47.950	47.850	47.950	47.950	9,550
2025-12-09	47.900	47.900	47.850	47.850	47.850	11,063
2025-12-08	48.350	48.350	47.900	48.100	48.100	5,003
2025-12-05	48.250	48.250	47.850	48.100	48.100	9,003
2025-12-04	47.900	48.150	47.800	48.150	48.150	11,000
2025-12-03	48.000	48.050	47.900	47.900	47.900	18,000
2025-12-02	48.050	48.050	48.000	48.000	48.000	6,010
2025-12-01	47.900	48.200	47.850	47.900	47.900	8,005
2025-11-28	47.900	48.300	47.900	48.250	48.250	13,050
2025-11-27	48.000	48.000	47.650	47.850	47.850	10,339
2025-11-26	48.200	48.500	47.850	48.000	48.000	23,171
2025-11-25	47.850	47.900	47.850	47.900	47.900	17,501
2025-11-24	47.950	47.950	47.650	47.850	47.850	15,000
2025-11-21	47.800	48.000	47.600	47.650	47.650	35,000
2025-11-20	47.800	47.800	47.550	47.750	47.750	24,100
2025-11-19	47.600	47.600	47.500	47.550	47.550	20,000
2025-11-18	47.750	47.800	47.500	47.600	47.600	74,304
2025-11-17	48.000	48.050	47.900	47.950	47.950	52,000
2025-11-14	48.150	48.150	48.050	48.050	48.050	14,003
2025-11-13	48.150	48.150	48.150	48.150	48.150	18,000
2025-11-12	48.100	48.300	48.100	48.150	48.150	25,000
2025-11-11	48.000	48.100	48.000	48.100	48.100	22,400
2025-11-10	48.100	48.100	48.000	48.000	48.000	13,000
2025-11-07	48.150	48.150	48.100	48.100	48.100	17,000
2025-11-06	48.100	48.150	48.050	48.150	48.150	43,000
2025-11-05	48.150	48.200	48.050	48.050	48.050	36,000
2025-11-04	48.150	48.300	48.150	48.200	48.200	41,000
2025-11-03	48.400	48.400	48.200	48.200	48.200	33,000
2025-10-31	48.400	48.500	48.400	48.400	48.400	42,000
2025-10-30	48.500	48.600	48.450	48.450	48.450	24,085
2025-10-29	48.800	48.800	48.450	48.500	48.500	94,606
2025-10-28	49.000	49.000	48.800	48.850	48.850	8,150
2025-10-27	48.800	49.000	48.800	48.950	48.950	24,000

← NewerPage 4 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.