Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	32.050	32.350	31.700	31.850	31.850	64,248
2026-04-27	32.700	32.700	31.200	32.050	32.050	109,500
2026-04-24	33.650	33.900	32.700	32.700	32.700	148,000
2026-04-23	36.000	36.250	33.400	33.650	33.650	190,000
2026-04-22	35.800	36.400	35.600	35.650	35.650	83,056
2026-04-21	36.000	36.300	35.500	35.950	35.950	109,041
2026-04-20	37.200	37.300	35.800	36.000	36.000	103,167
2026-04-17	36.500	37.200	36.100	36.900	36.900	119,000
2026-04-16	36.400	36.950	35.800	36.500	36.500	179,009
2026-04-15	36.150	36.650	35.350	35.800	35.800	136,049
2026-04-14	38.500	38.550	35.850	36.000	36.000	263,010
2026-04-13	34.550	37.550	34.500	37.100	37.100	385,000
2026-04-10	35.950	37.200	34.500	34.500	34.500	618,126
2026-04-09	34.200	35.950	34.000	35.950	35.950	387,220
2026-04-08	32.900	33.450	32.500	32.700	32.700	100,500
2026-04-07	33.900	33.900	32.650	32.650	32.650	106,943
2026-04-02	33.400	34.450	33.000	33.500	33.500	64,155
2026-04-01	34.650	34.650	33.150	33.650	33.650	113,000
2026-03-31	33.900	34.900	33.300	33.300	33.300	173,091
2026-03-30	34.850	34.850	33.850	34.050	34.050	87,020
2026-03-27	34.350	34.900	33.700	34.900	34.900	100,792
2026-03-26	35.200	35.200	33.900	34.350	34.350	75,400
2026-03-25	35.800	35.800	34.350	34.500	34.500	40,072
2026-03-24	35.450	35.450	34.150	34.250	34.250	63,001
2026-03-23	35.900	35.900	35.100	35.100	35.100	71,090
2026-03-20	36.750	37.050	36.300	36.300	36.300	86,051
2026-03-19	37.200	37.600	36.800	36.950	36.950	61,078
2026-03-18	39.150	39.150	37.050	37.250	37.250	124,012
2026-03-17	38.300	39.350	38.200	38.250	38.250	66,018
2026-03-16	38.700	39.400	38.550	39.000	39.000	83,225
2026-03-13	39.300	39.300	38.600	38.600	38.600	41,055
2026-03-12	37.650	39.300	37.650	38.900	38.900	156,100
2026-03-11	39.000	39.000	37.050	38.000	38.000	207,101
2026-03-10	35.050	36.500	35.050	35.800	35.800	170,014
2026-03-09	35.750	36.000	34.050	35.150	35.150	343,000
2026-03-06	36.750	37.500	36.750	37.500	37.500	38,168
2026-03-05	36.300	37.500	36.300	37.350	37.350	118,000
2026-03-04	36.300	36.300	35.300	36.050	36.050	275,079
2026-03-03	37.600	37.900	36.500	36.900	36.900	174,050
2026-03-02	37.300	37.900	37.000	37.900	37.900	121,040
2026-02-26	37.700	37.850	37.400	37.700	37.700	79,080
2026-02-25	37.400	37.600	37.150	37.400	37.400	99,443
2026-02-24	38.500	38.500	37.000	37.350	37.350	113,055
2026-02-23	37.050	37.900	37.000	37.900	37.900	80,150
2026-02-11	36.850	37.400	36.400	37.050	37.050	112,479
2026-02-10	37.000	37.200	36.700	36.850	36.850	82,252
2026-02-09	37.700	37.700	36.800	37.000	37.000	221,737
2026-02-06	38.800	38.800	36.700	37.600	37.600	197,500
2026-02-05	38.950	38.950	38.150	38.400	38.400	131,344
2026-02-04	38.750	39.050	38.500	38.950	38.950	95,000
2026-02-03	39.600	39.600	38.400	38.400	38.400	114,357
2026-02-02	39.400	39.400	38.300	38.800	38.800	136,855
2026-01-30	40.150	40.150	39.050	39.400	39.400	251,900
2026-01-29	40.950	40.950	39.600	40.050	40.050	238,974
2026-01-28	40.050	40.700	39.850	40.700	40.700	197,073
2026-01-27	41.300	41.300	39.950	40.150	40.150	275,950
2026-01-26	41.650	42.850	41.200	41.500	41.500	168,332
2026-01-23	42.050	42.450	41.100	41.150	41.150	184,273
2026-01-22	43.050	43.300	41.800	42.200	42.200	449,332
2026-01-21	43.500	45.950	42.450	42.800	42.800	1,428,093

← NewerPage 3 of 5 · 244 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.