Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.950	38.950	38.600	38.600	38.600	77,852
2026-10-19	39.200	39.200	38.900	39.000	39.000	69,026
2026-10-16	39.450	39.450	39.200	39.200	39.200	33,054
2026-10-15	39.500	39.600	39.350	39.450	39.450	39,702
2026-10-14	39.450	39.500	39.250	39.500	39.500	38,005
2026-10-13	39.700	39.700	39.250	39.450	39.450	25,000
2026-10-12	39.500	39.700	39.500	39.600	39.600	32,000
2026-10-08	39.500	39.550	39.250	39.400	39.400	56,026
2026-10-07	39.700	39.750	39.500	39.500	39.500	70,022
2026-10-06	40.000	40.000	39.600	39.650	39.650	94,025
2026-10-05	40.000	40.000	39.900	40.000	40.000	32,025
2026-10-02	40.150	40.150	40.000	40.000	40.000	31,050
2026-10-01	40.450	40.450	40.050	40.200	40.200	27,000
2026-09-30	40.000	40.550	39.950	40.450	40.450	32,034
2026-09-29	40.100	40.100	40.000	40.000	40.000	21,000
2026-09-24	40.200	40.200	40.000	40.100	40.100	28,000
2026-09-23	40.200	40.300	40.200	40.250	40.250	8,000
2026-09-22	40.300	40.300	40.050	40.300	40.300	22,000
2026-09-21	40.600	40.600	40.000	40.350	40.350	35,000
2026-09-18	41.250	41.250	40.400	40.750	40.750	26,050
2026-09-17	40.300	40.300	40.050	40.250	40.250	41,001
2026-09-16	40.300	40.400	40.300	40.300	40.300	12,000
2026-09-15	40.600	40.600	40.000	40.250	40.250	75,810
2026-09-14	41.050	41.050	40.700	40.850	40.850	53,346
2026-09-11	41.000	41.050	41.000	41.050	41.050	31,000
2026-09-10	41.250	41.250	41.100	41.200	41.200	20,001
2026-09-09	41.450	41.600	41.150	41.250	41.250	41,000
2026-09-08	41.500	41.600	41.400	41.500	41.500	26,000
2026-09-07	41.600	41.750	41.300	41.600	41.600	27,000
2026-09-04	41.550	41.650	41.400	41.600	41.600	34,050
2026-09-03	41.350	41.750	41.350	41.550	41.550	17,000
2026-09-02	41.400	41.600	41.400	41.600	41.600	17,000
2026-09-01	41.450	41.600	41.400	41.550	41.550	24,000
2026-08-31	41.550	41.550	41.400	41.500	41.500	18,000
2026-08-28	41.750	41.750	41.550	41.700	41.700	11,001
2026-08-27	41.750	41.800	41.550	41.700	41.700	24,000
2026-08-26	41.700	41.800	41.700	41.750	41.750	19,000
2026-08-25	41.700	41.750	41.600	41.700	41.700	21,000
2026-08-24	41.650	41.800	41.600	41.700	41.700	43,002
2026-08-21	41.900	41.900	41.750	41.850	41.850	13,000
2026-08-20	41.900	41.900	41.750	41.850	41.850	9,020
2026-08-19	41.750	41.800	41.700	41.700	41.700	15,000
2026-08-18	41.850	41.850	41.700	41.750	41.750	14,000
2026-08-17	41.900	41.900	41.700	41.850	41.850	14,103
2026-08-14	41.950	41.950	41.750	41.850	41.850	16,200
2026-08-13	41.900	41.950	41.800	41.950	41.950	18,000
2026-08-12	41.900	41.900	41.800	41.850	41.850	14,000
2026-08-11	41.700	41.900	41.700	41.900	41.900	8,666
2026-08-10	41.900	42.000	41.800	41.900	41.900	29,009
2026-08-07	41.650	41.950	41.650	41.950	41.950	22,430
2026-08-06	41.650	41.850	41.600	41.800	41.800	22,000
2026-08-05	41.700	41.900	41.650	41.750	41.750	18,000
2026-08-04	41.700	41.950	41.600	41.850	41.850	48,300
2026-08-03	41.650	41.850	41.650	41.800	41.800	14,000
2026-07-31	42.200	42.200	41.650	42.000	42.000	23,050
2026-07-30	41.950	41.950	41.600	41.600	41.600	53,040
2026-07-29	42.150	42.150	41.700	41.950	41.950	63,050
2026-07-28	41.800	42.050	41.700	42.000	42.000	31,100
2026-07-27	42.250	42.250	41.800	41.900	41.900	31,000
2026-07-24	42.000	42.100	41.600	42.050	42.050	60,008

Page 1 of 5 · 244 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.