Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	50.200	51.000	50.200	50.900	50.900	13,800
2025-05-05	50.200	50.900	50.200	50.300	50.300	43,000
2025-05-02	50.200	50.400	50.200	50.200	50.200	58,000
2025-04-30	50.200	50.300	50.200	50.200	50.200	18,717
2025-04-29	50.300	50.500	50.300	50.400	50.400	7,000
2025-04-28	50.600	50.600	50.300	50.400	50.400	15,110
2025-04-25	50.300	50.500	50.300	50.300	50.300	35,119
2025-04-24	50.300	50.500	50.200	50.500	50.500	26,013
2025-04-23	50.100	50.600	50.100	50.200	50.200	9,000
2025-04-22	50.400	50.600	50.000	50.200	50.200	16,022
2025-04-21	50.100	50.400	50.000	50.400	50.400	50,116
2025-04-18	50.100	50.400	50.100	50.400	50.400	6,000
2025-04-17	50.400	50.500	50.000	50.500	50.500	11,010
2025-04-16	50.800	50.800	50.100	50.400	50.400	26,316
2025-04-15	50.200	51.000	50.200	50.800	50.800	27,000
2025-04-14	50.800	51.000	50.200	50.200	50.200	35,934
2025-04-11	51.400	51.400	50.000	50.300	50.300	112,800
2025-04-10	50.000	51.900	50.000	50.700	50.700	130,702
2025-04-09	49.050	49.300	48.500	48.650	48.650	131,845
2025-04-08	52.700	52.700	48.000	49.000	49.000	209,603
2025-04-07	46.000	48.500	46.000	48.350	48.350	323,264
2025-04-02	51.000	51.300	50.900	51.100	51.100	35,277
2025-04-01	51.100	51.500	50.900	51.300	51.300	67,062
2025-03-31	51.100	51.600	51.100	51.300	51.300	115,461
2025-03-28	51.600	51.600	51.000	51.300	51.300	62,550
2025-03-27	51.600	51.800	51.600	51.600	51.600	13,185
2025-03-26	51.200	51.600	51.000	51.600	51.600	17,538
2025-03-25	52.000	52.000	51.700	51.800	51.800	38,173
2025-03-24	51.900	51.900	51.500	51.500	51.500	33,149
2025-03-21	51.500	51.500	51.300	51.500	51.500	49,102
2025-03-20	51.100	51.500	51.100	51.300	51.300	61,597
2025-03-19	51.000	51.100	51.000	51.100	51.100	60,292
2025-03-18	51.400	51.400	51.000	51.000	51.000	19,998
2025-03-17	50.900	51.100	50.800	50.900	50.900	29,243
2025-03-14	51.200	51.200	50.800	50.800	50.800	77,848
2025-03-13	50.600	50.600	50.200	50.600	50.600	19,567
2025-03-12	50.100	51.000	50.100	50.600	50.600	30,593
2025-03-11	50.100	50.500	50.100	50.300	50.300	92,572
2025-03-10	50.500	50.500	50.400	50.400	50.400	42,120
2025-03-07	50.400	50.600	50.400	50.500	50.500	14,397
2025-03-06	50.600	50.600	50.500	50.600	50.600	14,503
2025-03-05	50.300	50.600	50.300	50.600	50.600	33,362
2025-03-04	50.500	50.700	50.300	50.700	50.700	23,684
2025-03-03	50.400	50.500	50.400	50.500	50.500	20,256
2025-02-27	50.400	50.600	50.400	50.400	50.400	28,288
2025-02-26	50.300	50.600	50.300	50.400	50.400	25,187
2025-02-25	50.300	50.400	50.200	50.300	50.300	19,886
2025-02-24	50.300	50.500	50.300	50.400	50.400	17,220
2025-02-21	50.300	50.500	50.300	50.500	50.500	19,571
2025-02-20	50.300	51.000	50.300	50.500	50.500	30,429
2025-02-19	50.200	50.300	50.200	50.200	50.200	10,135
2025-02-18	50.100	50.300	50.100	50.200	50.200	14,334
2025-02-17	50.200	50.300	50.200	50.200	50.200	21,180
2025-02-14	50.300	50.300	49.950	50.000	50.000	23,075
2025-02-13	50.100	50.300	50.000	50.300	50.300	27,020
2025-02-12	49.950	50.100	49.950	50.100	50.100	8,345
2025-02-11	49.950	50.100	49.950	49.950	49.950	12,428
2025-02-10	50.000	50.000	49.850	49.950	49.950	20,045
2025-02-07	49.950	50.000	49.950	50.000	50.000	5,518
2025-02-06	49.950	50.100	49.900	49.950	49.950	25,269

← NewerPage 7 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.