Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	16.450	16.850	16.100	16.100	16.100	146,000
2022-11-10	17.100	17.100	16.450	16.600	16.600	160,000
2022-11-09	16.000	17.250	16.000	16.500	16.500	355,000
2022-11-08	16.050	16.250	15.600	15.850	15.850	106,000
2022-11-07	15.900	16.850	15.900	16.050	16.050	219,000
2022-11-04	15.750	15.800	15.650	15.700	15.700	18,000
2022-11-03	15.700	16.150	15.700	15.850	15.850	105,000
2022-11-02	15.700	16.350	15.650	15.650	15.650	113,000
2022-11-01	15.250	15.900	15.250	15.650	15.650	105,000
2022-10-31	14.750	15.050	14.700	15.050	15.050	17,000
2022-10-28	15.150	15.150	14.700	14.700	14.700	34,000
2022-10-27	15.050	15.400	15.000	15.200	15.200	35,000
2022-10-26	14.800	15.050	14.600	14.900	14.900	36,000
2022-10-25	14.950	15.000	14.600	14.800	14.800	85,000
2022-10-24	15.650	15.650	15.150	15.150	15.150	22,000
2022-10-21	15.300	15.400	15.150	15.150	15.150	37,000
2022-10-20	15.700	15.700	15.400	15.400	15.400	60,000
2022-10-19	15.700	16.650	15.550	15.650	15.650	258,000
2022-10-18	15.400	15.550	15.300	15.450	15.450	24,000
2022-10-17	15.100	15.400	14.750	15.400	15.400	54,000
2022-10-14	14.850	15.450	14.850	15.100	15.100	41,000
2022-10-13	15.450	15.450	14.600	14.700	14.700	105,000
2022-10-12	15.600	15.700	15.400	15.450	15.450	83,000
2022-10-11	16.350	16.350	15.450	15.750	15.750	165,000
2022-10-07	17.400	17.400	16.800	16.800	16.800	82,000
2022-10-06	17.000	17.450	16.850	17.200	17.200	141,000
2022-10-05	17.100	17.750	16.650	17.000	17.000	896,000
2022-10-04	15.500	16.750	15.500	16.750	16.750	341,000
2022-10-03	15.100	15.550	14.900	15.250	15.250	108,000
2022-09-30	15.600	15.600	14.800	15.150	15.150	132,000
2022-09-29	15.750	16.150	15.500	15.600	15.600	214,000
2022-09-28	16.400	16.400	15.600	15.600	15.600	228,000
2022-09-27	16.200	16.200	15.500	15.900	15.900	237,000
2022-09-26	17.200	17.500	16.100	16.200	16.200	456,000
2022-09-23	18.150	18.950	17.500	17.500	17.500	1,041,000
2022-09-22	19.300	19.650	18.050	18.100	18.100	1,601,000
2022-09-21	17.350	19.150	17.200	19.150	19.150	1,737,000
2022-09-20	17.800	17.800	17.350	17.450	17.450	164,000
2022-09-19	18.200	18.300	17.300	17.500	17.500	560,000
2022-09-16	17.800	18.450	17.800	18.050	18.050	885,000
2022-09-15	17.150	18.450	17.150	17.500	17.500	954,000
2022-09-14	15.650	17.300	15.650	17.150	17.150	185,000
2022-09-13	16.150	16.300	16.100	16.200	16.200	20,000
2022-09-12	16.000	16.200	15.900	16.100	16.100	36,000
2022-09-08	15.650	16.050	15.650	15.800	15.800	84,000
2022-09-07	15.550	15.850	15.550	15.650	15.650	68,000
2022-09-06	16.250	16.250	15.500	15.550	15.550	112,000
2022-09-05	16.500	16.550	16.250	16.250	16.250	79,000
2022-09-02	16.600	16.700	16.550	16.550	16.550	26,000
2022-09-01	16.800	17.050	16.600	16.600	16.600	64,000
2022-08-31	16.750	16.800	16.550	16.800	16.800	63,000
2022-08-30	16.850	17.100	16.650	16.750	16.750	86,000
2022-08-29	17.000	17.300	16.550	16.900	16.900	238,000
2022-08-26	16.600	17.350	16.600	17.100	17.100	592,000
2022-08-25	17.250	17.250	16.450	16.600	16.600	774,000
2022-08-24	16.100	17.450	16.100	17.450	17.450	1,503,000
2022-08-23	15.600	16.450	15.600	15.900	15.900	136,000
2022-08-22	15.900	15.900	15.900	15.900	15.900	1,000
2022-08-19	15.950	16.350	15.900	15.900	15.900	298,000
2022-08-18	15.800	15.950	15.750	15.850	15.850	68,000

← NewerPage 17 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.