Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	17.250	17.650	17.100	17.100	17.100	103,000
2023-11-09	17.150	17.150	17.000	17.050	17.050	47,000
2023-11-08	16.800	17.350	16.800	17.050	17.050	218,000
2023-11-07	16.750	16.850	16.750	16.750	16.750	3,000
2023-11-06	16.700	16.800	16.700	16.750	16.750	29,000
2023-11-03	16.700	16.700	16.500	16.500	16.500	17,000
2023-11-02	16.700	16.700	16.600	16.650	16.650	22,000
2023-11-01	16.650	16.800	16.550	16.550	16.550	68,000
2023-10-31	16.650	16.950	16.600	16.600	16.600	84,000
2023-10-30	16.050	16.800	16.050	16.550	16.550	39,000
2023-10-27	16.000	16.050	16.000	16.000	16.000	17,000
2023-10-26	16.150	16.500	15.950	15.950	15.950	43,000
2023-10-25	15.950	16.500	15.950	16.150	16.150	41,000
2023-10-24	15.950	16.200	15.900	15.900	15.900	21,000
2023-10-23	15.950	15.950	15.850	15.850	15.850	10,000
2023-10-20	16.400	16.400	15.900	15.900	15.900	49,000
2023-10-19	16.350	16.650	16.300	16.500	16.500	11,000
2023-10-18	16.350	16.500	16.250	16.400	16.400	8,000
2023-10-17	16.400	16.600	16.400	16.400	16.400	18,000
2023-10-16	16.750	16.750	16.400	16.400	16.400	29,000
2023-10-13	16.600	17.050	16.600	16.650	16.650	53,000
2023-10-12	16.500	17.000	16.500	16.800	16.800	48,000
2023-10-11	17.200	17.200	16.500	16.500	16.500	104,000
2023-10-06	16.350	16.350	16.200	16.200	16.200	26,000
2023-10-05	16.350	16.350	16.250	16.250	16.250	8,000
2023-10-04	16.300	16.350	16.300	16.300	16.300	4,000
2023-10-03	16.550	16.550	16.450	16.450	16.450	8,000
2023-10-02	16.500	16.550	16.450	16.550	16.550	15,000
2023-09-28	16.450	16.450	16.350	16.350	16.350	10,000
2023-09-27	16.550	16.700	16.500	16.500	16.500	11,000
2023-09-26	16.400	16.400	16.400	16.400	16.400	4,000
2023-09-25	16.550	16.550	16.200	16.400	16.400	20,000
2023-09-22	16.800	16.800	16.700	16.700	16.700	10,000
2023-09-21	16.850	16.950	16.650	16.950	16.950	18,000
2023-09-20	17.100	17.100	16.850	16.900	16.900	16,000
2023-09-19	17.150	17.150	16.900	16.950	16.950	40,000
2023-09-18	16.800	17.250	16.700	17.250	17.250	35,000
2023-09-15	16.800	16.800	16.650	16.650	16.650	17,000
2023-09-14	17.000	17.200	16.600	16.600	16.600	45,000
2023-09-13	16.650	17.000	16.650	16.850	16.850	79,000
2023-09-12	16.450	16.450	16.300	16.400	16.400	21,000
2023-09-11	16.700	17.300	16.400	16.400	16.400	121,000
2023-09-08	16.150	16.200	16.150	16.200	16.200	15,000
2023-09-07	16.300	16.300	16.100	16.150	16.150	11,000
2023-09-06	16.400	16.600	16.200	16.200	16.200	32,000
2023-09-05	16.000	16.350	16.000	16.300	16.300	38,000
2023-09-04	16.150	16.200	16.150	16.150	16.150	6,000
2023-09-01	16.200	16.300	16.100	16.150	16.150	28,000
2023-08-31	15.850	16.200	15.850	16.200	16.200	51,000
2023-08-30	15.850	16.000	15.850	15.850	15.850	30,000
2023-08-29	15.800	15.800	15.700	15.800	15.800	8,000
2023-08-28	16.300	16.300	15.800	15.800	15.800	18,000
2023-08-25	15.900	15.950	15.800	15.950	15.950	28,000
2023-08-24	16.100	16.100	15.900	15.950	15.950	41,000
2023-08-23	15.650	16.000	15.650	15.900	15.900	40,000
2023-08-22	15.650	15.800	15.650	15.650	15.650	21,000
2023-08-21	15.700	15.800	15.700	15.750	15.750	27,000
2023-08-18	15.900	16.050	15.800	15.800	15.800	42,000
2023-08-17	15.900	16.050	15.900	16.050	16.050	9,000
2023-08-16	15.950	16.100	15.900	15.950	15.950	10,000

← NewerPage 13 of 21 · 1,222 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.