Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	42.600	44.400	42.500	42.650	42.650	1,113,000
2026-01-19	40.000	41.800	40.000	41.800	41.800	313,092
2026-01-16	41.150	41.150	40.000	40.000	40.000	183,100
2026-01-15	41.150	41.200	40.250	40.600	40.600	109,011
2026-01-14	40.500	41.300	40.250	41.100	41.100	144,023
2026-01-13	41.150	41.150	40.050	40.200	40.200	100,368
2026-01-12	40.650	41.600	40.650	41.150	41.150	129,143
2026-01-09	39.750	41.000	39.750	40.500	40.500	153,165
2026-01-08	40.500	40.900	39.850	39.850	39.850	173,000
2026-01-07	41.050	41.050	40.250	40.400	40.400	177,036
2026-01-06	40.950	41.150	40.650	41.150	41.150	108,184
2026-01-05	41.600	41.950	39.900	40.300	40.300	276,120
2026-01-02	41.300	42.050	41.300	41.600	41.600	144,000
2025-12-31	42.200	42.200	41.300	41.300	41.300	129,020
2025-12-30	42.650	42.650	41.050	42.000	42.000	172,181
2025-12-29	41.550	42.550	41.550	42.350	42.350	161,100
2025-12-26	41.650	42.050	41.350	41.650	41.650	112,000
2025-12-24	42.150	42.350	41.450	41.700	41.700	154,000
2025-12-23	42.250	43.050	41.900	42.100	42.100	219,000
2025-12-22	41.450	44.450	41.450	42.250	42.250	843,000
2025-12-19	40.950	41.450	40.950	41.100	41.100	118,000
2025-12-18	41.550	41.550	40.350	40.850	40.850	170,000
2025-12-17	40.450	42.450	40.450	41.550	41.550	293,073
2025-12-16	41.400	41.400	40.200	40.450	40.450	304,132
2025-12-15	42.100	42.100	41.550	41.550	41.550	104,250
2025-12-12	42.550	42.550	41.800	42.050	42.050	144,097
2025-12-11	42.950	43.000	42.000	42.250	42.250	184,000
2025-12-10	44.400	45.300	42.700	42.700	42.700	378,061
2025-12-09	43.650	43.900	43.350	43.650	43.650	225,399
2025-12-08	43.350	43.350	42.700	43.000	43.000	171,000
2025-12-05	43.250	43.300	42.300	42.600	42.600	227,015
2025-12-04	43.550	44.400	43.100	43.250	43.250	410,100
2025-12-03	43.250	43.250	42.350	43.000	43.000	270,254
2025-12-02	44.250	45.050	42.500	42.500	42.500	596,004
2025-12-01	43.900	44.400	43.100	43.100	43.100	365,077
2025-11-28	44.350	44.850	43.850	43.900	43.900	301,000
2025-11-27	44.600	44.650	43.550	43.850	43.850	529,531
2025-11-26	44.100	45.850	43.500	44.400	44.400	1,324,151
2025-11-25	48.000	48.000	43.800	44.050	44.050	1,967,000
2025-11-24	50.500	52.000	47.250	47.250	47.250	9,499,270
2025-11-21	44.300	47.850	43.500	47.850	47.850	2,400,086
2025-11-20	42.200	44.050	42.200	43.500	43.500	381,200
2025-11-19	42.300	43.000	41.800	41.950	41.950	229,060
2025-11-18	44.200	44.350	42.450	42.600	42.600	490,002
2025-11-17	45.250	46.000	44.600	44.600	44.600	298,090
2025-11-14	46.000	46.650	45.550	45.550	45.550	199,065
2025-11-13	48.600	48.600	46.800	46.900	46.900	266,250
2025-11-12	47.000	48.600	47.000	48.600	48.600	376,061
2025-11-11	46.000	47.200	46.000	47.000	47.000	243,050
2025-11-10	46.000	46.000	45.250	45.950	45.950	195,000
2025-11-07	47.650	48.250	45.800	45.800	45.800	223,200
2025-11-06	47.100	49.600	47.050	47.350	47.350	651,083
2025-11-05	46.200	48.100	45.600	46.500	46.500	405,085
2025-11-04	48.050	48.150	46.200	46.200	46.200	214,110
2025-11-03	47.800	48.150	47.300	48.000	48.000	152,009
2025-10-31	48.150	48.150	47.100	47.450	47.450	251,080
2025-10-30	48.350	48.850	47.450	47.500	47.500	343,000
2025-10-29	49.550	50.500	48.650	48.650	48.650	362,000
2025-10-28	48.500	49.850	47.800	48.900	48.900	318,015
2025-10-27	49.100	49.300	48.100	48.500	48.500	254,079

← NewerPage 4 of 21 · 1,226 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.