Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.600	29.750	29.200	29.650	29.650	85,000
2026-07-22	29.750	30.050	29.750	29.900	29.900	141,000
2026-07-21	28.950	30.150	28.950	29.950	29.950	279,419
2026-07-20	33.000	33.900	29.150	29.150	29.150	1,448,193
2026-07-17	29.300	32.350	29.100	32.350	32.350	703,590
2026-07-16	30.300	30.400	29.450	29.450	29.450	57,666
2026-07-15	30.350	30.350	30.200	30.200	30.200	7,000
2026-07-14	30.100	30.150	29.300	29.800	29.800	124,000
2026-07-13	30.650	31.050	30.300	30.300	30.300	68,000
2026-07-10	30.650	30.650	30.650	30.650	30.650	0
2026-07-09	30.750	30.950	30.650	30.650	30.650	57,121
2026-07-08	30.500	30.650	30.200	30.600	30.600	21,000
2026-07-07	32.100	32.300	30.200	30.200	30.200	80,181
2026-07-06	32.800	32.800	31.550	32.000	32.000	111,035
2026-07-03	31.200	32.400	31.200	31.500	31.500	126,000
2026-07-02	30.800	31.400	30.700	30.850	30.850	68,841
2026-07-01	31.250	31.300	30.700	30.700	30.700	56,050
2026-06-30	30.650	31.100	30.550	31.000	31.000	59,567
2026-06-29	30.800	31.300	30.500	30.600	30.600	108,816
2026-06-26	32.500	33.650	30.900	31.000	31.000	270,393
2026-06-25	33.850	35.500	32.400	32.500	32.500	885,020
2026-06-24	30.100	33.550	30.100	33.550	33.550	268,069
2026-06-23	31.250	31.250	30.350	30.500	30.500	101,217
2026-06-22	31.500	31.750	31.050	31.250	31.250	95,025
2026-06-18	31.850	32.150	31.500	31.600	31.600	65,123
2026-06-17	31.450	32.000	31.200	31.600	31.600	81,007
2026-06-16	31.500	31.500	30.750	31.000	31.000	62,377
2026-06-15	31.050	31.500	31.000	31.150	31.150	76,288
2026-06-12	30.650	31.300	30.450	30.900	30.900	81,010
2026-06-11	31.450	31.450	30.150	30.400	30.400	90,300
2026-06-10	33.450	33.450	31.400	31.500	31.500	120,168
2026-06-09	33.100	33.700	31.950	31.950	31.950	142,060
2026-06-08	29.900	32.150	29.900	31.700	31.700	125,035
2026-06-05	34.900	36.000	33.200	33.200	33.200	462,010
2026-06-04	33.600	36.950	32.850	34.900	34.900	1,284,100
2026-06-03	35.000	36.300	33.600	33.600	33.600	842,401
2026-06-02	31.100	34.200	30.700	34.200	34.200	391,160
2026-06-01	29.600	31.600	29.500	31.100	31.100	203,323
2026-05-29	29.700	29.700	29.300	29.400	29.400	128,020
2026-05-28	29.950	30.100	29.550	29.700	29.700	58,000
2026-05-27	30.050	30.050	29.550	29.800	29.800	110,197
2026-05-26	30.200	30.350	29.900	30.100	30.100	75,000
2026-05-25	30.750	30.750	29.900	30.250	30.250	156,120
2026-05-22	30.500	30.900	30.400	30.750	30.750	60,040
2026-05-21	30.300	31.000	30.300	30.850	30.850	84,000
2026-05-20	30.000	30.500	30.000	30.300	30.300	57,035
2026-05-19	31.600	31.600	30.100	30.100	30.100	79,155
2026-05-18	30.300	31.200	30.300	30.800	30.800	21,001
2026-05-15	31.350	31.700	30.300	30.600	30.600	101,028
2026-05-14	31.850	32.850	31.050	31.350	31.350	69,050
2026-05-13	31.650	31.950	31.600	31.800	31.800	51,029
2026-05-12	33.350	33.350	32.600	32.850	32.850	50,325
2026-05-11	30.800	32.600	30.350	32.600	32.600	144,336
2026-05-08	32.000	32.200	31.650	31.800	31.800	93,000
2026-05-07	31.950	32.200	31.600	31.900	31.900	102,350
2026-05-06	31.750	31.750	31.050	31.500	31.500	127,011
2026-05-05	31.700	32.150	31.500	31.750	31.750	96,300
2026-05-04	32.050	32.050	31.100	31.700	31.700	53,000
2026-04-30	31.800	32.050	31.750	32.050	32.050	73,271
2026-04-29	31.900	31.900	31.650	31.800	31.800	44,000

← NewerPage 2 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.