Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	15.750	16.000	15.750	16.000	16.000	20,000
2023-08-14	15.750	16.050	15.500	15.850	15.850	53,000
2023-08-11	16.050	16.100	15.900	16.050	16.050	40,000
2023-08-10	16.500	16.500	16.000	16.050	16.050	86,000
2023-08-09	17.000	17.300	16.600	16.600	16.600	101,000
2023-08-08	16.750	16.800	16.700	16.750	16.750	10,000
2023-08-07	16.750	16.750	16.700	16.700	16.700	7,000
2023-08-04	16.700	16.800	16.700	16.700	16.700	21,000
2023-08-03	16.700	16.700	16.700	16.700	16.700	0
2023-08-02	17.000	17.000	16.700	16.700	16.700	25,000
2023-08-01	16.800	17.200	16.750	17.000	17.000	46,000
2023-07-31	17.150	17.150	16.700	16.700	16.700	92,000
2023-07-28	16.900	16.900	16.650	16.850	16.850	29,000
2023-07-27	16.800	17.400	16.800	17.000	17.000	34,000
2023-07-26	16.900	16.900	16.700	16.700	16.700	25,000
2023-07-25	17.000	17.050	16.800	17.000	17.000	44,000
2023-07-24	16.900	16.900	16.600	16.800	16.800	63,000
2023-07-21	17.200	17.200	16.850	16.850	16.850	41,000
2023-07-20	16.900	17.300	16.900	17.200	17.200	51,000
2023-07-19	17.000	17.350	16.850	16.900	16.900	41,000
2023-07-18	17.250	17.250	17.000	17.000	17.000	33,000
2023-07-17	17.450	17.700	17.150	17.250	17.250	87,000
2023-07-14	17.300	17.500	17.150	17.300	17.300	43,000
2023-07-13	17.400	17.600	17.300	17.300	17.300	37,000
2023-07-12	17.550	17.650	17.150	17.250	17.250	82,000
2023-07-11	17.750	17.750	17.500	17.500	17.500	97,000
2023-07-10	18.200	18.800	17.500	17.700	17.700	210,000
2023-07-07	17.800	18.300	17.650	18.000	18.000	136,000
2023-07-06	17.750	17.900	17.550	17.550	17.550	113,000
2023-07-05	17.700	18.100	17.700	17.750	17.750	75,000
2023-07-04	18.000	18.050	17.700	17.750	17.750	148,000
2023-07-03	18.450	18.450	17.950	17.950	17.950	141,000
2023-06-30	18.300	18.550	18.100	18.200	18.200	122,000
2023-06-29	18.100	18.500	18.100	18.100	18.100	128,000
2023-06-28	18.200	18.600	18.100	18.100	18.100	252,000
2023-06-27	18.850	18.950	18.000	18.000	18.000	813,000
2023-06-26	17.600	18.750	17.600	18.450	18.450	648,000
2023-06-21	17.600	17.950	17.600	17.750	17.750	75,000
2023-06-20	17.750	17.950	17.550	17.600	17.600	77,000
2023-06-19	17.850	18.050	17.700	17.750	17.750	53,000
2023-06-16	18.000	18.300	17.750	17.850	17.850	338,000
2023-06-15	18.000	18.200	17.800	17.800	17.800	250,000
2023-06-14	17.500	18.150	17.500	17.750	17.750	248,000
2023-06-13	17.550	17.750	17.300	17.300	17.300	100,000
2023-06-12	17.100	18.200	17.050	17.500	17.500	380,000
2023-06-09	17.200	17.300	17.150	17.150	17.150	54,000
2023-06-08	17.500	17.600	16.800	17.050	17.050	59,000
2023-06-07	17.250	17.500	17.250	17.350	17.350	117,000
2023-06-06	17.150	17.550	17.150	17.250	17.250	151,000
2023-06-05	17.150	17.250	17.150	17.150	17.150	25,000
2023-06-02	17.400	17.400	17.050	17.050	17.050	84,000
2023-06-01	17.100	17.500	17.100	17.400	17.400	45,000
2023-05-31	17.250	17.250	17.150	17.150	17.150	19,000
2023-05-30	17.250	17.350	17.150	17.150	17.150	27,000
2023-05-29	17.050	17.550	17.050	17.250	17.250	69,000
2023-05-26	17.100	17.150	16.850	17.000	17.000	63,000
2023-05-25	17.400	17.400	17.050	17.050	17.050	69,000
2023-05-24	17.450	17.450	17.150	17.300	17.300	26,000
2023-05-23	17.100	17.450	17.100	17.450	17.450	51,000
2023-05-22	16.900	17.250	16.900	17.250	17.250	60,000

← NewerPage 14 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.