Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	21.350	21.850	19.700	20.050	20.050	1,150,000
2024-02-02	22.350	23.300	21.250	21.300	21.300	2,737,000
2024-02-01	24.300	24.900	22.000	22.350	22.350	6,676,000
2024-01-31	20.500	22.800	20.250	22.800	22.800	3,427,000
2024-01-30	21.350	22.500	20.300	20.750	20.750	7,365,000
2024-01-29	20.500	21.150	19.950	21.150	21.150	2,798,000
2024-01-26	17.550	19.250	17.500	19.250	19.250	2,317,000
2024-01-25	17.450	17.500	17.400	17.500	17.500	22,000
2024-01-24	17.500	17.500	17.300	17.400	17.400	20,000
2024-01-23	17.350	17.500	17.350	17.450	17.450	44,000
2024-01-22	17.400	17.400	17.300	17.300	17.300	10,000
2024-01-19	17.150	17.300	17.100	17.250	17.250	73,000
2024-01-18	17.100	17.150	17.100	17.150	17.150	5,000
2024-01-17	17.150	17.150	17.000	17.000	17.000	57,000
2024-01-16	17.400	17.400	17.300	17.300	17.300	6,000
2024-01-15	17.150	17.450	17.100	17.450	17.450	6,122
2024-01-12	17.200	17.300	17.150	17.150	17.150	16,000
2024-01-11	17.050	17.400	17.050	17.300	17.300	20,000
2024-01-10	17.300	17.300	17.200	17.200	17.200	11,000
2024-01-09	17.600	17.600	17.400	17.400	17.400	10,000
2024-01-08	17.600	17.700	17.550	17.600	17.600	38,000
2024-01-05	17.900	17.900	17.500	17.550	17.550	27,000
2024-01-04	17.400	17.450	17.350	17.400	17.400	24,000
2024-01-03	17.300	17.400	17.300	17.350	17.350	10,000
2024-01-02	17.400	17.400	17.300	17.350	17.350	6,000
2023-12-29	17.250	17.250	17.150	17.200	17.200	8,000
2023-12-28	17.350	17.400	17.300	17.300	17.300	11,000
2023-12-27	17.200	17.300	17.200	17.300	17.300	13,000
2023-12-26	17.200	17.200	17.150	17.150	17.150	9,000
2023-12-25	17.350	17.400	17.200	17.200	17.200	19,000
2023-12-22	17.400	17.400	17.400	17.400	17.400	2,000
2023-12-21	17.500	17.500	17.400	17.400	17.400	7,000
2023-12-20	17.500	17.900	17.300	17.350	17.350	24,000
2023-12-19	17.300	17.300	17.150	17.300	17.300	23,000
2023-12-18	17.300	17.650	17.300	17.300	17.300	93,000
2023-12-15	17.400	17.400	17.200	17.350	17.350	47,000
2023-12-14	17.300	17.450	17.250	17.300	17.300	82,000
2023-12-13	17.500	17.500	17.250	17.250	17.250	96,000
2023-12-12	17.550	17.600	17.500	17.500	17.500	34,000
2023-12-11	17.900	18.000	17.550	17.550	17.550	23,000
2023-12-08	17.800	17.850	17.650	17.750	17.750	44,000
2023-12-07	17.750	17.800	17.600	17.650	17.650	27,000
2023-12-06	17.800	17.800	17.450	17.750	17.750	47,000
2023-12-05	17.750	17.750	17.600	17.650	17.650	20,000
2023-12-04	17.750	17.800	17.700	17.750	17.750	46,000
2023-12-01	17.750	17.750	17.600	17.600	17.600	18,000
2023-11-30	17.600	17.700	17.600	17.700	17.700	19,000
2023-11-29	17.800	17.800	17.450	17.650	17.650	68,000
2023-11-28	17.550	17.650	17.500	17.650	17.650	31,000
2023-11-27	17.700	17.800	17.350	17.550	17.550	29,000
2023-11-24	17.600	17.750	17.550	17.600	17.600	22,000
2023-11-23	17.850	18.200	17.500	17.550	17.550	91,000
2023-11-22	17.650	17.850	17.450	17.850	17.850	52,000
2023-11-21	17.450	17.850	17.400	17.650	17.650	84,000
2023-11-20	17.250	17.350	17.050	17.200	17.200	24,000
2023-11-17	17.400	17.400	17.000	17.050	17.050	53,000
2023-11-16	17.400	17.400	17.250	17.300	17.300	11,000
2023-11-15	17.250	17.300	17.100	17.250	17.250	37,000
2023-11-14	17.100	17.350	16.900	17.150	17.150	50,000
2023-11-13	17.150	17.200	17.050	17.100	17.100	31,000

← NewerPage 12 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.