Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	20.950	21.400	20.550	20.800	20.800	244,000
2024-05-13	20.100	20.850	20.100	20.700	20.700	230,000
2024-05-10	20.000	20.250	19.900	20.100	20.100	146,000
2024-05-09	19.850	20.650	19.800	19.800	19.800	331,000
2024-05-08	19.750	19.750	19.600	19.650	19.650	58,000
2024-05-07	19.550	19.750	19.350	19.750	19.750	142,000
2024-05-06	19.750	19.900	19.450	19.450	19.450	202,000
2024-05-03	20.050	20.150	19.700	19.700	19.700	187,000
2024-05-02	20.050	20.150	19.850	19.850	19.850	203,000
2024-04-30	20.300	20.700	20.100	20.150	20.150	265,000
2024-04-29	21.000	21.050	20.250	20.250	20.250	561,000
2024-04-26	22.200	22.200	21.100	21.300	21.300	889,000
2024-04-25	22.550	23.650	21.550	21.650	21.650	2,935,000
2024-04-24	20.850	22.700	20.850	22.700	22.700	1,138,000
2024-04-23	22.150	22.900	20.200	20.650	20.650	2,722,000
2024-04-22	20.150	21.750	20.000	21.750	21.750	2,107,000
2024-04-19	20.150	21.350	19.300	19.800	19.800	1,030,000
2024-04-18	19.500	20.400	19.500	20.150	20.150	363,000
2024-04-17	18.800	19.700	18.800	19.600	19.600	158,000
2024-04-16	19.350	19.400	18.300	18.800	18.800	210,000
2024-04-15	19.850	20.300	19.350	19.350	19.350	280,000
2024-04-12	20.150	21.000	19.600	19.900	19.900	833,000
2024-04-11	19.200	20.600	19.200	20.050	20.050	829,000
2024-04-10	18.800	19.400	18.800	19.200	19.200	141,000
2024-04-09	18.750	18.800	18.700	18.800	18.800	44,000
2024-04-08	18.700	18.750	18.600	18.650	18.650	53,000
2024-04-03	18.650	18.700	18.400	18.500	18.500	72,000
2024-04-02	19.250	19.300	18.800	18.800	18.800	89,000
2024-04-01	18.900	19.450	18.900	19.050	19.050	139,000
2024-03-29	19.350	19.350	18.700	18.750	18.750	102,000
2024-03-28	19.600	19.750	19.150	19.150	19.150	101,000
2024-03-27	18.900	19.850	18.900	19.350	19.350	293,000
2024-03-26	19.050	19.050	19.050	19.050	19.050	106,567
2024-03-25	18.600	19.150	18.600	19.050	19.050	67,000
2024-03-22	19.350	19.350	18.450	18.800	18.800	274,000
2024-03-21	19.500	19.500	19.150	19.150	19.150	90,000
2024-03-20	19.550	19.550	19.550	19.550	19.550	79,553
2024-03-19	19.350	19.700	19.300	19.550	19.550	182,000
2024-03-18	18.850	18.850	18.850	18.850	18.850	173,722
2024-03-15	18.900	19.200	18.850	18.850	18.850	119,000
2024-03-14	19.400	19.700	19.100	19.100	19.100	112,000
2024-03-13	20.500	20.500	19.200	19.350	19.350	381,000
2024-03-12	20.500	20.500	20.050	20.150	20.150	198,000
2024-03-11	20.450	21.000	19.950	19.950	19.950	687,000
2024-03-08	20.850	20.900	19.750	20.700	20.700	962,000
2024-03-07	23.300	23.950	20.850	20.850	20.850	1,835,000
2024-03-06	23.150	23.600	22.900	23.050	23.050	994,000
2024-03-05	24.600	24.650	22.600	23.500	23.500	3,561,000
2024-03-04	23.650	24.500	22.750	24.500	24.500	7,744,000
2024-03-01	20.300	22.300	20.250	22.300	22.300	1,275,000
2024-02-29	20.150	20.500	20.100	20.300	20.300	272,000
2024-02-27	21.000	21.600	20.200	20.200	20.200	703,000
2024-02-26	20.100	20.400	20.050	20.350	20.350	235,000
2024-02-23	21.250	21.300	20.200	20.250	20.250	344,000
2024-02-22	20.750	21.350	20.750	21.000	21.000	385,000
2024-02-21	20.700	21.200	20.350	20.600	20.600	310,000
2024-02-20	20.900	20.950	20.250	20.400	20.400	464,000
2024-02-19	21.150	21.300	20.750	20.900	20.900	484,000
2024-02-16	20.650	21.500	20.500	21.000	21.000	651,000
2024-02-15	20.300	21.400	20.100	20.750	20.750	842,000

← NewerPage 11 of 21 · 1,227 trading daysOlder →

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.