Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	16.300	16.700	16.250	16.600	16.600	64,000
2022-05-24	16.000	17.300	15.950	16.300	16.300	357,000
2022-05-23	15.800	15.850	15.550	15.850	15.850	261,000
2022-05-20	15.100	16.200	15.100	15.800	15.800	553,000
2022-05-19	15.100	15.200	14.950	15.100	15.100	61,000
2022-05-18	15.450	15.500	15.350	15.500	15.500	21,000
2022-05-17	15.450	15.450	15.200	15.450	15.450	61,000
2022-05-16	15.250	15.250	14.950	15.200	15.200	167,000
2022-05-13	14.850	15.150	14.850	15.150	15.150	41,000
2022-05-12	15.400	15.400	14.950	14.950	14.950	58,000
2022-05-11	15.750	15.750	15.400	15.500	15.500	28,000
2022-05-10	14.850	15.850	14.700	15.850	15.850	91,000
2022-05-09	15.350	15.350	15.000	15.200	15.200	34,000
2022-05-06	15.650	15.650	15.100	15.600	15.600	48,000
2022-05-05	15.700	15.750	15.450	15.700	15.700	53,000
2022-05-04	15.300	15.550	15.300	15.550	15.550	36,000
2022-05-03	15.600	15.600	15.400	15.550	15.550	30,000
2022-04-29	15.700	15.750	15.700	15.750	15.750	28,000
2022-04-28	15.550	15.700	15.500	15.700	15.700	41,000
2022-04-27	15.650	15.700	15.400	15.550	15.550	73,000
2022-04-26	16.800	16.800	16.100	16.100	16.100	84,000
2022-04-25	17.300	17.300	16.650	16.900	16.900	166,000
2022-04-22	17.400	17.500	17.100	17.500	17.500	87,000
2022-04-21	17.250	17.300	17.100	17.300	17.300	63,000
2022-04-20	17.200	17.500	17.000	17.300	17.300	95,000
2022-04-19	16.850	17.700	16.850	17.150	17.150	510,000
2022-04-18	16.600	16.850	16.500	16.850	16.850	57,000
2022-04-15	16.900	17.000	16.450	16.800	16.800	121,000
2022-04-14	16.950	17.200	16.850	16.950	16.950	49,000
2022-04-13	16.950	17.050	16.650	16.850	16.850	120,000
2022-04-12	16.900	17.150	16.850	17.000	17.000	58,000
2022-04-11	17.150	17.150	16.650	16.900	16.900	102,000
2022-04-08	17.150	17.500	17.000	17.250	17.250	134,000
2022-04-07	16.650	17.000	16.500	16.900	16.900	130,000
2022-04-06	16.500	16.550	16.350	16.500	16.500	27,000
2022-04-01	16.700	16.700	16.350	16.650	16.650	38,000
2022-03-31	16.900	16.900	16.500	16.700	16.700	32,000
2022-03-30	16.750	16.900	16.500	16.900	16.900	43,000
2022-03-29	16.650	16.700	16.450	16.700	16.700	34,000
2022-03-28	16.800	16.800	16.250	16.650	16.650	87,000
2022-03-25	16.550	17.200	16.550	16.800	16.800	168,000
2022-03-24	16.550	16.550	16.250	16.450	16.450	44,000
2022-03-23	16.200	16.700	16.200	16.450	16.450	56,000
2022-03-22	16.050	16.150	16.000	16.150	16.150	25,000
2022-03-21	16.000	16.200	16.000	16.150	16.150	32,000
2022-03-18	16.100	16.200	15.900	16.150	16.150	36,000
2022-03-17	15.850	16.150	15.850	16.100	16.100	35,000
2022-03-16	15.750	15.750	15.400	15.700	15.700	55,000
2022-03-15	15.850	15.850	15.450	15.650	15.650	44,000
2022-03-14	16.000	16.000	15.700	16.000	16.000	39,000
2022-03-11	15.800	16.000	15.800	16.000	16.000	51,000
2022-03-10	16.050	16.250	16.000	16.150	16.150	35,000
2022-03-09	15.550	16.100	15.500	16.000	16.000	67,000
2022-03-08	15.900	16.100	15.350	15.350	15.350	128,000
2022-03-07	16.350	16.350	15.300	16.100	16.100	173,000
2022-03-04	16.850	17.000	16.650	16.700	16.700	82,000
2022-03-03	16.650	17.000	16.600	17.000	17.000	147,000
2022-03-02	16.400	16.500	16.250	16.500	16.500	56,000
2022-03-01	16.500	16.650	16.300	16.600	16.600	38,000
2022-02-25	16.300	16.550	16.150	16.250	16.250	66,000

← NewerPage 19 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.