Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	18.300	19.200	18.300	18.550	18.550	483,000
2023-02-15	18.500	18.700	18.250	18.300	18.300	92,000
2023-02-14	18.800	18.950	18.400	18.400	18.400	261,000
2023-02-13	17.850	18.450	17.850	18.450	18.450	167,000
2023-02-10	19.250	19.250	18.100	18.150	18.150	390,000
2023-02-09	18.600	19.600	18.550	18.950	18.950	846,000
2023-02-08	18.700	18.850	18.600	18.650	18.650	161,000
2023-02-07	19.200	19.500	18.550	18.650	18.650	380,000
2023-02-06	18.300	19.150	18.150	19.050	19.050	450,000
2023-02-03	18.650	18.800	18.200	18.200	18.200	183,000
2023-02-02	18.550	18.800	18.550	18.650	18.650	229,000
2023-02-01	18.500	18.850	18.350	18.450	18.450	175,000
2023-01-31	18.250	18.450	18.050	18.400	18.400	143,000
2023-01-30	17.450	18.450	17.400	18.050	18.050	329,000
2023-01-17	17.400	17.700	17.200	17.250	17.250	75,000
2023-01-16	17.100	17.500	16.950	17.400	17.400	148,000
2023-01-13	17.350	17.550	17.000	17.050	17.050	216,000
2023-01-12	18.700	18.700	17.300	17.350	17.350	533,000
2023-01-11	18.550	18.900	17.950	18.000	18.000	380,000
2023-01-10	18.150	18.950	18.150	18.500	18.500	698,000
2023-01-09	18.500	18.750	18.150	18.150	18.150	425,000
2023-01-06	17.850	18.100	17.800	18.100	18.100	112,000
2023-01-05	18.050	18.250	17.750	17.850	17.850	246,000
2023-01-04	17.800	18.000	17.750	17.750	17.750	123,000
2023-01-03	17.850	18.000	17.350	17.950	17.950	214,000
2022-12-30	18.050	18.800	17.850	17.850	17.850	627,000
2022-12-29	17.150	17.650	17.100	17.650	17.650	164,000
2022-12-28	17.850	17.900	17.150	17.250	17.250	315,000
2022-12-27	18.450	18.550	17.900	17.900	17.900	188,000
2022-12-26	18.050	18.050	17.700	17.950	17.950	133,000
2022-12-23	18.500	18.500	17.900	18.050	18.050	309,000
2022-12-22	18.500	18.500	18.000	18.100	18.100	241,000
2022-12-21	18.100	18.150	17.900	18.050	18.050	219,000
2022-12-20	19.000	19.000	17.600	17.800	17.800	372,000
2022-12-19	19.500	19.700	18.800	18.800	18.800	395,000
2022-12-16	19.550	19.550	18.800	19.150	19.150	393,000
2022-12-15	18.900	19.900	18.900	19.750	19.750	732,000
2022-12-14	18.850	19.050	18.700	18.900	18.900	371,000
2022-12-13	19.150	19.450	18.650	18.650	18.650	546,000
2022-12-12	19.800	19.800	19.000	19.000	19.000	989,000
2022-12-09	21.550	21.600	20.400	20.450	20.450	805,000
2022-12-08	20.800	22.150	20.800	21.100	21.100	1,391,000
2022-12-07	21.400	22.450	21.050	21.050	21.050	1,522,000
2022-12-06	22.600	22.600	21.400	21.600	21.600	1,588,000
2022-12-05	22.300	23.950	22.300	22.500	22.500	2,126,000
2022-12-02	24.450	25.000	22.650	22.650	22.650	7,178,000
2022-12-01	21.950	23.650	21.050	23.650	23.650	4,346,000
2022-11-30	22.100	22.450	21.250	21.500	21.500	1,375,000
2022-11-29	23.300	23.300	21.900	22.100	22.100	3,311,000
2022-11-28	22.350	24.200	22.200	23.500	23.500	9,415,000
2022-11-25	20.600	22.000	20.300	22.000	22.000	2,027,000
2022-11-24	20.650	20.900	19.750	20.000	20.000	1,542,000
2022-11-23	21.200	21.350	20.000	20.250	20.250	2,664,000
2022-11-22	20.600	21.900	20.300	21.700	21.700	6,851,000
2022-11-21	19.200	19.950	18.550	19.950	19.950	1,241,000
2022-11-18	17.450	18.950	17.450	18.150	18.150	3,074,000
2022-11-17	16.000	17.250	16.000	17.250	17.250	763,000
2022-11-16	15.900	16.000	15.700	15.700	15.700	62,000
2022-11-15	16.150	16.700	15.800	16.000	16.000	75,000
2022-11-14	16.350	16.350	15.900	16.150	16.150	56,000

← NewerPage 16 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.