Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	15.800	15.950	15.750	15.850	15.850	68,000
2022-08-17	15.600	15.850	15.550	15.850	15.850	23,000
2022-08-16	15.800	15.850	15.550	15.600	15.600	51,000
2022-08-15	15.950	16.000	15.700	15.750	15.750	69,000
2022-08-12	16.250	16.250	15.650	15.900	15.900	91,000
2022-08-11	16.250	16.500	16.200	16.300	16.300	36,000
2022-08-10	16.100	16.550	16.100	16.150	16.150	292,000
2022-08-09	16.100	16.450	15.850	16.100	16.100	196,000
2022-08-08	15.750	16.100	15.600	16.000	16.000	161,290
2022-08-05	16.150	16.500	15.750	15.800	15.800	597,000
2022-08-04	15.700	15.950	15.550	15.800	15.800	246,000
2022-08-03	15.750	15.850	15.150	15.700	15.700	2,118,000
2022-08-02	15.300	16.100	14.950	15.650	15.650	548,000
2022-08-01	15.400	15.400	15.150	15.200	15.200	33,000
2022-07-29	15.650	15.700	15.400	15.450	15.450	42,000
2022-07-28	15.100	15.700	14.900	15.450	15.450	276,000
2022-07-27	14.900	15.300	14.800	15.300	15.300	25,000
2022-07-26	15.250	15.250	14.600	14.800	14.800	52,000
2022-07-25	15.200	15.200	15.000	15.200	15.200	24,000
2022-07-22	15.000	15.250	14.950	15.100	15.100	40,000
2022-07-21	14.950	15.200	14.900	14.900	14.900	25,000
2022-07-20	14.950	15.000	14.850	14.900	14.900	103,000
2022-07-19	15.000	15.000	14.850	14.900	14.900	40,000
2022-07-18	14.900	15.150	14.700	14.950	14.950	113,000
2022-07-15	15.600	15.600	14.800	14.950	14.950	455,000
2022-07-14	14.450	15.600	14.450	15.600	15.600	370,000
2022-07-13	14.350	14.550	14.200	14.200	14.200	22,000
2022-07-12	14.350	14.350	13.950	14.350	14.350	33,000
2022-07-11	14.400	14.450	14.150	14.150	14.150	27,000
2022-07-08	14.350	14.550	14.200	14.300	14.300	23,000
2022-07-07	14.300	14.400	14.300	14.350	14.350	15,000
2022-07-06	14.700	14.700	14.350	14.350	14.350	18,000
2022-07-05	14.550	14.550	14.400	14.550	14.550	7,000
2022-07-04	14.000	14.500	13.700	14.300	14.300	155,000
2022-07-01	14.700	14.700	14.150	14.250	14.250	46,000
2022-06-30	14.850	14.850	14.550	14.650	14.650	75,000
2022-06-29	14.950	14.950	14.850	14.950	14.950	16,000
2022-06-28	14.900	15.350	14.800	14.950	14.950	57,000
2022-06-27	14.700	14.950	14.700	14.900	14.900	64,000
2022-06-24	14.750	14.850	14.650	14.700	14.700	25,000
2022-06-23	14.750	14.750	14.300	14.750	14.750	27,000
2022-06-22	15.000	15.000	14.650	14.800	14.800	33,000
2022-06-21	14.850	15.100	14.850	15.100	15.100	26,000
2022-06-20	15.100	15.100	14.600	14.850	14.850	67,000
2022-06-17	15.000	15.150	14.700	15.100	15.100	72,000
2022-06-16	15.600	15.600	15.150	15.150	15.150	36,000
2022-06-15	15.450	15.600	15.400	15.500	15.500	19,000
2022-06-14	15.550	15.550	15.300	15.400	15.400	35,000
2022-06-13	15.650	15.750	15.650	15.700	15.700	13,000
2022-06-10	15.350	16.150	15.350	16.150	16.150	30,000
2022-06-09	15.450	15.750	15.450	15.700	15.700	24,000
2022-06-08	15.700	15.700	15.450	15.500	15.500	52,000
2022-06-07	15.600	15.650	15.600	15.650	15.650	21,000
2022-06-06	15.550	15.600	15.450	15.550	15.550	19,000
2022-06-02	15.800	15.800	15.600	15.600	15.600	20,000
2022-06-01	15.800	15.950	15.750	15.750	15.750	14,000
2022-05-31	15.800	15.850	15.750	15.750	15.750	19,000
2022-05-30	15.850	16.050	15.750	15.750	15.750	76,000
2022-05-27	16.050	16.100	15.800	15.900	15.900	59,000
2022-05-26	16.600	16.600	15.950	16.000	16.000	137,000

← NewerPage 18 of 21 · 1,223 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.