Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	50.000	50.400	50.000	50.100	50.100	27,102
2025-02-04	49.950	50.100	49.900	49.900	49.900	18,483
2025-02-03	50.000	50.000	49.850	49.900	49.900	12,529
2025-01-22	49.900	50.000	49.800	49.900	49.900	13,275
2025-01-21	49.850	49.850	49.750	49.850	49.850	33,979
2025-01-20	49.950	50.000	49.800	49.850	49.850	19,180
2025-01-17	50.000	50.100	49.950	49.950	49.950	15,183
2025-01-16	49.950	50.300	49.950	50.100	50.100	24,085
2025-01-15	49.750	49.950	49.700	49.950	49.950	8,183
2025-01-14	49.850	50.200	49.750	49.850	49.850	35,469
2025-01-13	49.850	49.850	49.750	49.850	49.850	69,402
2025-01-10	50.000	50.000	49.900	50.000	50.000	25,100
2025-01-09	50.000	50.300	49.900	50.000	50.000	34,183
2025-01-08	49.950	50.000	49.900	50.000	50.000	12,333
2025-01-07	50.100	50.100	49.850	49.900	49.900	75,270
2025-01-06	50.100	50.500	50.100	50.500	50.500	30,531
2025-01-03	50.100	50.100	50.000	50.100	50.100	23,609
2025-01-02	50.000	50.100	49.950	50.100	50.100	28,630
2024-12-31	50.100	50.100	50.000	50.100	50.100	19,270
2024-12-30	50.100	50.200	50.000	50.100	50.100	8,562
2024-12-27	50.300	50.300	50.300	50.300	50.300	2,140
2024-12-26	50.400	50.400	50.300	50.400	50.400	23,221
2024-12-25	50.200	50.300	50.000	50.300	50.300	21,131
2024-12-24	49.900	50.200	49.900	50.200	50.200	31,919
2024-12-23	50.000	50.000	49.900	50.000	50.000	33,278
2024-12-20	50.000	50.200	49.800	49.950	49.950	148,575
2024-12-19	50.000	50.200	50.000	50.100	50.100	52,109
2024-12-18	50.000	50.100	50.000	50.100	50.100	83,320
2024-12-17	50.100	50.100	50.000	50.000	50.000	4,720
2024-12-16	50.100	50.100	50.000	50.000	50.000	33,243
2024-12-13	50.200	50.200	50.100	50.100	50.100	51,997
2024-12-12	50.100	50.200	50.100	50.200	50.200	15,000
2024-12-11	50.100	50.300	50.100	50.100	50.100	21,625
2024-12-10	50.200	50.200	50.100	50.100	50.100	31,500
2024-12-09	50.300	50.400	50.200	50.200	50.200	24,626
2024-12-06	50.200	50.300	50.200	50.200	50.200	24,138
2024-12-05	50.400	50.400	50.200	50.300	50.300	13,185
2024-12-04	50.300	50.300	50.300	50.300	50.300	9,799
2024-12-03	50.300	50.600	50.300	50.400	50.400	19,534
2024-12-02	50.600	50.600	50.300	50.300	50.300	7,571
2024-11-29	50.200	50.400	50.100	50.400	50.400	11,255
2024-11-28	50.200	50.400	50.200	50.400	50.400	16,355
2024-11-27	50.300	50.300	50.100	50.200	50.200	17,103
2024-11-26	50.500	50.500	50.200	50.300	50.300	13,948
2024-11-25	50.800	50.800	50.400	50.800	50.800	37,697
2024-11-22	50.600	50.800	50.500	50.800	50.800	17,525
2024-11-21	50.600	50.600	50.500	50.600	50.600	5,157
2024-11-20	50.400	50.800	50.200	50.800	50.800	24,089
2024-11-19	50.100	50.700	50.100	50.700	50.700	39,042
2024-11-18	50.400	50.400	50.100	50.100	50.100	31,561
2024-11-15	50.100	50.200	50.100	50.200	50.200	39,270
2024-11-14	50.100	50.200	50.000	50.100	50.100	39,139
2024-11-13	50.100	50.200	50.100	50.100	50.100	48,211
2024-11-12	50.200	50.300	50.200	50.200	50.200	29,312
2024-11-11	50.200	50.500	50.200	50.500	50.500	12,752
2024-11-08	50.400	50.500	50.300	50.500	50.500	24,289
2024-11-07	50.300	50.500	50.200	50.300	50.300	21,462
2024-11-06	50.400	50.500	50.400	50.500	50.500	10,000
2024-11-05	50.400	50.600	50.300	50.400	50.400	15,079
2024-11-04	50.500	50.500	50.400	50.400	50.400	3,151

← NewerPage 8 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.