Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	49.450	49.500	49.350	49.350	49.350	7,300
2025-07-29	49.400	49.500	49.300	49.300	49.300	15,000
2025-07-28	49.300	49.300	49.200	49.300	49.300	11,100
2025-07-25	49.300	49.350	49.300	49.300	49.300	5,000
2025-07-24	49.300	49.500	49.100	49.300	49.300	11,000
2025-07-23	49.250	49.400	49.250	49.300	49.300	12,002
2025-07-22	49.200	49.250	49.200	49.250	49.250	11,000
2025-07-21	49.200	49.200	49.200	49.200	49.200	3,000
2025-07-18	49.250	49.500	49.200	49.200	49.200	14,000
2025-07-17	49.250	49.400	49.250	49.250	49.250	11,000
2025-07-16	49.200	49.450	49.200	49.450	49.450	15,000
2025-07-15	49.900	49.900	49.200	49.350	49.350	12,025
2025-07-14	50.400	50.400	49.200	49.250	49.250	22,000
2025-07-11	49.200	49.200	49.150	49.200	49.200	19,000
2025-07-10	49.300	49.550	49.200	49.250	49.250	10,000
2025-07-09	49.450	49.450	49.300	49.300	49.300	11,000
2025-07-08	49.450	49.500	49.400	49.450	49.450	19,130
2025-07-07	49.700	49.700	49.400	49.450	49.450	32,000
2025-07-04	49.300	49.900	49.300	49.700	49.700	30,500
2025-07-03	48.300	49.600	48.250	49.300	49.300	133,060
2025-07-02	51.000	51.300	51.000	51.000	48.000	94,175
2025-07-01	50.700	51.100	50.700	51.100	48.094	38,003
2025-06-30	50.400	50.500	50.200	50.500	47.529	45,155
2025-06-27	51.000	51.000	50.400	50.900	47.906	30,000
2025-06-26	50.900	51.000	50.800	51.000	51.000	32,000
2025-06-25	50.900	50.900	50.700	50.800	50.800	17,000
2025-06-24	50.700	50.800	50.600	50.800	50.800	19,000
2025-06-23	50.300	50.700	50.300	50.700	50.700	14,058
2025-06-20	50.300	50.600	50.200	50.300	50.300	26,000
2025-06-19	50.400	50.400	50.200	50.300	50.300	25,000
2025-06-18	50.700	50.700	50.600	50.600	50.600	6,000
2025-06-17	50.300	50.400	50.200	50.400	50.400	31,000
2025-06-16	50.200	50.600	50.100	50.600	50.600	40,000
2025-06-13	50.100	50.400	50.100	50.200	50.200	34,000
2025-06-12	50.200	50.400	50.200	50.400	50.400	16,000
2025-06-11	50.500	50.500	50.200	50.300	50.300	13,000
2025-06-10	50.300	51.000	50.300	50.500	50.500	26,000
2025-06-09	50.500	50.600	50.400	50.400	50.400	6,002
2025-06-06	50.300	50.300	50.300	50.300	50.300	10,000
2025-06-05	50.200	50.300	50.100	50.300	50.300	23,000
2025-06-04	50.700	50.700	50.300	50.300	50.300	27,000
2025-06-03	50.300	50.300	50.100	50.300	50.300	14,000
2025-06-02	50.400	50.400	50.200	50.300	50.300	13,062
2025-05-29	50.400	50.800	50.300	50.700	50.700	14,000
2025-05-28	50.400	50.400	50.400	50.400	50.400	1,000
2025-05-27	50.300	50.900	50.300	50.300	50.300	25,000
2025-05-26	50.500	50.600	50.100	50.500	50.500	32,020
2025-05-23	50.400	50.600	50.400	50.600	50.600	10,201
2025-05-22	50.800	50.800	50.400	50.600	50.600	18,005
2025-05-21	50.700	50.800	50.700	50.800	50.800	16,001
2025-05-20	50.600	51.000	50.600	51.000	51.000	12,000
2025-05-19	50.300	50.600	50.300	50.600	50.600	6,000
2025-05-16	50.500	50.700	50.400	50.700	50.700	24,000
2025-05-15	50.900	50.900	50.500	50.800	50.800	33,201
2025-05-14	50.700	50.800	50.500	50.800	50.800	18,000
2025-05-13	50.500	50.600	50.400	50.600	50.600	34,000
2025-05-12	50.500	50.500	50.200	50.400	50.400	36,019
2025-05-09	50.800	50.800	50.400	50.500	50.500	28,036
2025-05-08	50.600	50.800	50.600	50.700	50.700	26,001
2025-05-07	51.300	51.300	50.000	50.700	50.700	36,001

← NewerPage 6 of 21 · 1,215 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.