Hunt Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 24.600 | 25.350 | 22.400 | 22.800 | 22.800 | 689,000 |
| 2024-08-05 | 26.800 | 26.800 | 24.800 | 24.800 | 24.800 | 375,000 |
| 2024-08-02 | 29.000 | 29.000 | 27.500 | 27.550 | 27.550 | 423,000 |
| 2024-08-01 | 29.600 | 31.350 | 29.200 | 29.400 | 29.400 | 532,000 |
| 2024-07-31 | 29.100 | 29.400 | 28.600 | 29.000 | 29.000 | 335,000 |
| 2024-07-30 | 28.200 | 29.600 | 28.200 | 29.100 | 29.100 | 652,000 |
| 2024-07-29 | 30.600 | 30.600 | 28.000 | 28.000 | 28.000 | 1,053,000 |
| 2024-07-26 | 31.000 | 31.450 | 30.100 | 30.500 | 30.500 | 648,000 |
| 2024-07-25 | 32.050 | 32.050 | 32.050 | 32.050 | 32.050 | 0 |
| 2024-07-24 | 32.050 | 32.050 | 32.050 | 32.050 | 32.050 | 0 |
| 2024-07-23 | 33.000 | 33.900 | 30.950 | 32.050 | 32.050 | 1,358,000 |
| 2024-07-22 | 36.300 | 36.350 | 32.650 | 32.650 | 32.650 | 1,627,000 |
| 2024-07-19 | 37.900 | 39.200 | 34.150 | 36.250 | 36.250 | 4,603,000 |
| 2024-07-18 | 36.550 | 40.000 | 35.400 | 36.950 | 36.950 | 7,442,000 |
| 2024-07-17 | 34.000 | 36.550 | 33.950 | 36.550 | 36.550 | 2,440,000 |
| 2024-07-16 | 30.800 | 33.250 | 30.300 | 33.250 | 33.250 | 2,117,000 |
| 2024-07-15 | 30.600 | 31.900 | 30.050 | 30.250 | 30.250 | 1,347,000 |
| 2024-07-12 | 29.800 | 34.000 | 29.800 | 30.600 | 30.600 | 2,808,000 |
| 2024-07-11 | 32.400 | 33.000 | 31.100 | 31.100 | 31.100 | 792,000 |
| 2024-07-10 | 31.850 | 33.700 | 31.850 | 33.400 | 33.400 | 520,000 |
| 2024-07-09 | 34.800 | 34.800 | 32.800 | 33.000 | 33.000 | 741,000 |
| 2024-07-08 | 38.000 | 38.000 | 35.650 | 35.650 | 35.650 | 1,176,000 |
| 2024-07-05 | 40.100 | 41.000 | 37.000 | 39.600 | 39.600 | 1,472,000 |
| 2024-07-04 | 36.050 | 39.500 | 36.050 | 39.450 | 39.450 | 1,665,000 |
| 2024-07-03 | 33.500 | 36.050 | 32.600 | 36.050 | 36.050 | 2,212,000 |
| 2024-07-02 | 33.400 | 33.400 | 32.000 | 32.800 | 32.800 | 577,000 |
| 2024-07-01 | 33.800 | 33.800 | 32.250 | 32.750 | 32.750 | 582,000 |
| 2024-06-28 | 33.800 | 33.800 | 32.400 | 32.800 | 32.800 | 980,000 |
| 2024-06-27 | 34.050 | 35.200 | 31.200 | 32.350 | 32.350 | 9,800,000 |
| 2024-06-26 | 32.000 | 33.850 | 31.100 | 33.850 | 33.850 | 4,488,000 |
| 2024-06-25 | 28.150 | 30.800 | 27.050 | 30.800 | 30.800 | 5,339,000 |
| 2024-06-24 | 28.050 | 30.100 | 26.700 | 28.000 | 28.000 | 10,461,000 |
| 2024-06-21 | 26.550 | 27.400 | 25.700 | 27.400 | 27.400 | 3,482,000 |
| 2024-06-20 | 23.850 | 24.950 | 23.850 | 24.950 | 24.950 | 4,087,000 |
| 2024-06-19 | 22.050 | 23.350 | 22.000 | 22.700 | 22.700 | 1,296,000 |
| 2024-06-18 | 21.850 | 22.250 | 21.550 | 21.950 | 21.950 | 577,000 |
| 2024-06-17 | 21.450 | 22.400 | 21.050 | 21.550 | 21.550 | 814,000 |
| 2024-06-14 | 20.750 | 21.550 | 20.750 | 21.200 | 21.200 | 430,000 |
| 2024-06-13 | 20.600 | 21.400 | 20.500 | 20.700 | 20.700 | 332,000 |
| 2024-06-12 | 21.050 | 21.100 | 20.200 | 20.450 | 20.450 | 482,000 |
| 2024-06-11 | 21.600 | 22.100 | 21.000 | 21.000 | 21.000 | 620,000 |
| 2024-06-07 | 21.300 | 21.700 | 21.000 | 21.150 | 21.150 | 889,000 |
| 2024-06-06 | 24.200 | 24.400 | 21.450 | 21.450 | 21.450 | 3,975,000 |
| 2024-06-05 | 21.600 | 23.800 | 21.600 | 23.800 | 23.800 | 2,687,000 |
| 2024-06-04 | 21.300 | 22.450 | 21.300 | 21.650 | 21.650 | 792,000 |
| 2024-06-03 | 21.350 | 21.350 | 21.100 | 21.200 | 21.200 | 92,000 |
| 2024-05-31 | 21.100 | 21.550 | 21.050 | 21.300 | 21.300 | 205,000 |
| 2024-05-30 | 21.300 | 21.950 | 21.100 | 21.100 | 21.100 | 398,000 |
| 2024-05-29 | 21.350 | 21.550 | 21.150 | 21.350 | 21.350 | 308,000 |
| 2024-05-28 | 21.400 | 21.500 | 21.100 | 21.350 | 21.350 | 216,000 |
| 2024-05-27 | 21.000 | 22.050 | 21.000 | 21.250 | 21.250 | 464,000 |
| 2024-05-24 | 20.200 | 20.900 | 20.050 | 20.800 | 20.800 | 75,000 |
| 2024-05-23 | 20.750 | 20.800 | 20.000 | 20.350 | 20.350 | 229,000 |
| 2024-05-22 | 20.600 | 20.750 | 20.500 | 20.750 | 20.750 | 101,000 |
| 2024-05-21 | 21.250 | 21.300 | 20.600 | 20.600 | 20.600 | 144,000 |
| 2024-05-20 | 21.000 | 21.300 | 20.850 | 21.150 | 21.150 | 209,000 |
| 2024-05-17 | 20.550 | 21.150 | 20.550 | 20.850 | 20.850 | 260,000 |
| 2024-05-16 | 20.600 | 20.800 | 20.500 | 20.500 | 20.500 | 197,000 |
| 2024-05-15 | 20.950 | 21.000 | 20.600 | 20.600 | 20.600 | 142,000 |
| 2024-05-14 | 20.950 | 21.400 | 20.550 | 20.800 | 20.800 | 244,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-01 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.