Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	17.100	17.150	16.800	16.850	16.850	52,000
2023-05-18	16.900	17.050	16.800	16.900	16.900	51,000
2023-05-17	16.650	16.900	16.650	16.900	16.900	63,000
2023-05-16	16.700	17.000	16.600	16.650	16.650	178,000
2023-05-15	16.700	16.800	16.650	16.650	16.650	40,000
2023-05-12	16.200	17.000	16.200	16.850	16.850	93,000
2023-05-11	17.200	17.200	16.400	16.400	16.400	167,000
2023-05-10	17.200	17.250	17.150	17.200	17.200	58,000
2023-05-09	17.700	17.700	17.250	17.400	17.400	105,000
2023-05-08	17.700	17.750	17.600	17.600	17.600	91,000
2023-05-05	17.700	17.800	17.550	17.600	17.600	114,000
2023-05-04	17.400	18.850	17.400	17.750	17.750	737,000
2023-05-03	17.500	17.500	17.250	17.250	17.250	49,000
2023-05-02	17.450	17.850	17.450	17.450	17.450	60,000
2023-04-28	17.400	17.650	17.350	17.650	17.650	73,000
2023-04-27	17.350	17.350	16.900	17.200	17.200	193,000
2023-04-26	17.500	17.500	17.150	17.350	17.350	56,000
2023-04-25	18.000	18.000	17.200	17.500	17.500	150,000
2023-04-24	17.700	18.000	17.500	17.900	17.900	156,000
2023-04-21	18.600	18.800	17.700	17.700	17.700	370,000
2023-04-20	19.700	19.750	18.650	18.700	18.700	361,000
2023-04-19	19.300	19.650	19.150	19.550	19.550	305,000
2023-04-18	19.550	19.550	19.200	19.300	19.300	137,000
2023-04-17	19.150	19.450	19.100	19.400	19.400	189,000
2023-04-14	19.200	19.250	18.950	19.000	19.000	143,000
2023-04-13	19.450	19.450	18.900	18.950	18.950	151,000
2023-04-12	19.000	19.400	19.000	19.350	19.350	166,000
2023-04-11	18.950	19.100	18.850	18.950	18.950	83,000
2023-04-10	18.900	19.050	18.850	18.950	18.950	70,000
2023-04-07	18.900	19.100	18.700	18.850	18.850	223,000
2023-04-06	19.000	19.000	18.800	18.900	18.900	66,000
2023-03-31	19.000	19.100	18.800	19.050	19.050	290,000
2023-03-30	19.200	19.200	18.850	18.950	18.950	118,000
2023-03-29	19.600	19.600	19.150	19.150	19.150	156,000
2023-03-28	19.850	19.950	19.200	19.500	19.500	250,000
2023-03-27	20.000	20.500	19.750	19.800	19.800	163,000
2023-03-24	20.000	20.500	19.800	19.850	19.850	334,000
2023-03-23	19.600	20.100	19.600	19.850	19.850	389,000
2023-03-22	19.400	19.600	19.200	19.400	19.400	296,000
2023-03-21	18.900	19.600	18.700	19.050	19.050	367,000
2023-03-20	18.350	18.700	18.350	18.600	18.600	95,000
2023-03-17	17.750	18.350	17.750	18.150	18.150	157,000
2023-03-16	18.550	18.550	17.750	17.750	17.750	194,000
2023-03-15	18.650	19.150	18.400	18.400	18.400	246,000
2023-03-14	18.850	18.850	18.400	18.400	18.400	95,000
2023-03-13	19.000	19.000	18.050	18.400	18.400	352,000
2023-03-10	20.100	20.100	19.000	19.000	19.000	691,000
2023-03-09	20.400	21.500	19.800	20.200	20.200	1,126,000
2023-03-08	19.800	20.500	19.800	20.200	20.200	523,000
2023-03-07	20.850	20.850	19.800	20.000	20.000	1,684,000
2023-03-06	19.000	20.650	19.000	20.650	20.650	1,927,000
2023-03-03	18.350	19.050	18.150	18.800	18.800	943,000
2023-03-02	17.850	18.300	17.850	18.000	18.000	182,000
2023-03-01	17.900	18.050	17.700	17.800	17.800	153,000
2023-02-24	18.450	18.450	17.800	17.850	17.850	325,000
2023-02-23	18.450	18.650	18.250	18.250	18.250	198,000
2023-02-22	18.650	18.650	18.050	18.250	18.250	252,000
2023-02-21	18.650	19.200	18.650	18.650	18.650	553,000
2023-02-20	18.450	18.750	18.250	18.650	18.650	150,000
2023-02-17	18.550	18.700	18.450	18.500	18.500	81,000

← NewerPage 15 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.