Huxen Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 48.800 | 49.000 | 48.800 | 48.950 | 48.950 | 24,000 |
| 2025-10-23 | 48.850 | 48.900 | 48.850 | 48.850 | 48.850 | 9,000 |
| 2025-10-22 | 48.800 | 48.850 | 48.750 | 48.850 | 48.850 | 19,000 |
| 2025-10-21 | 49.050 | 49.050 | 48.750 | 48.800 | 48.800 | 14,000 |
| 2025-10-20 | 48.700 | 49.000 | 48.700 | 48.900 | 48.900 | 15,000 |
| 2025-10-17 | 48.850 | 49.000 | 48.850 | 48.900 | 48.900 | 27,001 |
| 2025-10-16 | 48.750 | 48.950 | 48.750 | 48.850 | 48.850 | 26,000 |
| 2025-10-15 | 48.900 | 49.200 | 48.800 | 48.800 | 48.800 | 21,000 |
| 2025-10-14 | 48.850 | 48.900 | 48.850 | 48.900 | 48.900 | 8,201 |
| 2025-10-13 | 48.800 | 49.000 | 48.800 | 48.850 | 48.850 | 13,000 |
| 2025-10-09 | 48.750 | 48.800 | 48.750 | 48.800 | 48.800 | 27,009 |
| 2025-10-08 | 48.900 | 48.900 | 48.750 | 48.800 | 48.800 | 20,000 |
| 2025-10-07 | 48.900 | 48.950 | 48.800 | 48.850 | 48.850 | 15,000 |
| 2025-10-03 | 48.900 | 48.900 | 48.800 | 48.900 | 48.900 | 15,000 |
| 2025-10-02 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 7,000 |
| 2025-10-01 | 48.900 | 48.950 | 48.750 | 48.900 | 48.900 | 37,000 |
| 2025-09-30 | 48.950 | 48.950 | 48.850 | 48.900 | 48.900 | 9,000 |
| 2025-09-29 | 48.950 | 48.950 | 48.950 | 48.950 | 48.950 | 0 |
| 2025-09-26 | 49.000 | 49.000 | 48.850 | 48.950 | 48.950 | 40,478 |
| 2025-09-25 | 49.000 | 49.000 | 48.950 | 49.000 | 49.000 | 12,010 |
| 2025-09-24 | 48.950 | 49.000 | 48.950 | 49.000 | 49.000 | 6,115 |
| 2025-09-23 | 49.000 | 49.100 | 48.950 | 49.100 | 49.100 | 18,075 |
| 2025-09-22 | 49.100 | 49.150 | 48.900 | 49.000 | 49.000 | 29,015 |
| 2025-09-19 | 48.950 | 48.950 | 48.950 | 48.950 | 48.950 | 16,000 |
| 2025-09-18 | 49.000 | 49.000 | 48.900 | 48.950 | 48.950 | 30,058 |
| 2025-09-17 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 8,000 |
| 2025-09-16 | 49.100 | 49.100 | 49.000 | 49.050 | 49.050 | 8,020 |
| 2025-09-15 | 49.000 | 49.200 | 49.000 | 49.100 | 49.100 | 11,001 |
| 2025-09-12 | 49.200 | 49.200 | 49.100 | 49.200 | 49.200 | 10,000 |
| 2025-09-11 | 49.100 | 49.200 | 49.100 | 49.200 | 49.200 | 5,000 |
| 2025-09-10 | 49.150 | 49.200 | 49.000 | 49.200 | 49.200 | 14,000 |
| 2025-09-09 | 49.150 | 49.150 | 49.000 | 49.150 | 49.150 | 19,000 |
| 2025-09-08 | 49.000 | 49.050 | 49.000 | 49.050 | 49.050 | 13,000 |
| 2025-09-05 | 48.950 | 49.050 | 48.950 | 49.050 | 49.050 | 10,000 |
| 2025-09-04 | 49.000 | 49.050 | 48.950 | 49.000 | 49.000 | 18,400 |
| 2025-09-03 | 49.000 | 49.000 | 48.900 | 48.900 | 48.900 | 6,000 |
| 2025-09-02 | 49.000 | 49.000 | 48.950 | 49.000 | 49.000 | 10,010 |
| 2025-09-01 | 49.500 | 49.500 | 48.950 | 49.000 | 49.000 | 22,000 |
| 2025-08-29 | 49.050 | 49.500 | 49.000 | 49.500 | 49.500 | 10,000 |
| 2025-08-28 | 48.950 | 49.050 | 48.950 | 49.000 | 49.000 | 10,000 |
| 2025-08-27 | 49.100 | 49.200 | 49.100 | 49.200 | 49.200 | 3,000 |
| 2025-08-26 | 49.050 | 49.500 | 49.050 | 49.350 | 49.350 | 5,001 |
| 2025-08-25 | 49.450 | 49.450 | 48.950 | 49.400 | 49.400 | 4,000 |
| 2025-08-22 | 48.950 | 49.000 | 48.900 | 49.000 | 49.000 | 7,000 |
| 2025-08-21 | 49.000 | 49.100 | 49.000 | 49.050 | 49.050 | 14,000 |
| 2025-08-20 | 49.100 | 49.200 | 49.000 | 49.100 | 49.100 | 53,000 |
| 2025-08-19 | 49.000 | 49.100 | 48.800 | 49.000 | 49.000 | 58,000 |
| 2025-08-18 | 49.150 | 49.250 | 49.000 | 49.250 | 49.250 | 26,000 |
| 2025-08-15 | 49.150 | 49.400 | 49.100 | 49.400 | 49.400 | 15,000 |
| 2025-08-14 | 49.150 | 49.400 | 49.100 | 49.400 | 49.400 | 11,002 |
| 2025-08-13 | 49.100 | 49.450 | 49.000 | 49.150 | 49.150 | 17,000 |
| 2025-08-12 | 49.100 | 49.500 | 48.800 | 49.500 | 49.500 | 35,020 |
| 2025-08-11 | 49.200 | 49.550 | 49.100 | 49.150 | 49.150 | 30,000 |
| 2025-08-08 | 49.150 | 49.200 | 49.150 | 49.200 | 49.200 | 18,001 |
| 2025-08-07 | 49.300 | 49.300 | 49.250 | 49.300 | 49.300 | 8,046 |
| 2025-08-06 | 49.350 | 49.350 | 49.300 | 49.300 | 49.300 | 10,000 |
| 2025-08-05 | 49.250 | 49.500 | 49.250 | 49.350 | 49.350 | 25,000 |
| 2025-08-04 | 49.250 | 49.550 | 49.200 | 49.500 | 49.500 | 57,000 |
| 2025-08-01 | 49.000 | 49.250 | 49.000 | 49.250 | 49.250 | 12,459 |
| 2025-07-31 | 49.100 | 49.300 | 49.000 | 49.250 | 49.250 | 31,000 |
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.