Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	49.200	49.900	48.500	48.750	48.750	277,001
2025-10-22	51.000	51.200	49.450	49.650	49.650	817,005
2025-10-21	48.000	52.400	47.750	50.800	50.800	1,757,015
2025-10-20	47.250	48.500	47.000	47.700	47.700	333,033
2025-10-17	48.450	48.700	47.200	47.250	47.250	321,010
2025-10-16	48.350	48.900	47.650	48.450	48.450	353,000
2025-10-15	49.600	49.650	48.100	48.100	48.100	265,100
2025-10-14	50.400	51.300	48.500	48.500	48.500	589,145
2025-10-13	47.000	50.800	47.000	50.300	50.300	681,200
2025-10-09	52.700	52.700	50.900	50.900	50.900	1,162,068
2025-10-08	53.500	55.000	53.000	54.100	54.100	904,100
2025-10-07	52.500	54.000	51.500	53.800	53.800	618,762
2025-10-03	53.700	54.700	52.100	52.300	52.300	674,070
2025-10-02	54.000	54.700	52.800	53.000	53.000	664,611
2025-10-01	54.900	55.600	53.700	54.000	54.000	579,100
2025-09-30	55.000	55.700	54.000	54.400	54.400	732,653
2025-09-29	54.500	54.500	54.500	54.500	54.500	0
2025-09-26	55.900	60.500	54.300	54.500	54.500	3,470,500
2025-09-25	56.700	57.300	55.900	55.900	55.900	527,189
2025-09-24	57.800	58.800	56.300	56.800	56.800	782,890
2025-09-23	59.000	60.700	57.800	57.800	57.800	822,398
2025-09-22	59.800	60.400	58.300	58.500	58.500	932,489
2025-09-19	60.800	60.900	59.600	59.700	59.700	538,255
2025-09-18	60.800	61.000	59.200	60.200	60.200	860,087
2025-09-17	61.500	62.000	60.200	60.200	60.200	910,083
2025-09-16	61.900	62.600	60.900	61.800	61.800	1,201,023
2025-09-15	60.900	65.000	60.000	61.600	61.600	3,867,811
2025-09-12	63.000	63.200	60.700	60.700	60.700	2,305,100
2025-09-11	73.500	73.500	62.200	62.500	62.500	18,310,231
2025-09-10	62.000	67.400	62.000	67.400	67.400	3,540,465
2025-09-09	62.600	63.200	61.000	61.300	61.300	1,980,002
2025-09-08	60.500	61.500	59.100	61.200	61.200	1,296,178
2025-09-05	62.400	63.500	60.800	60.900	60.900	1,571,310
2025-09-04	62.800	68.000	61.800	61.800	61.800	3,879,120
2025-09-03	62.500	63.300	61.800	62.600	62.600	1,085,436
2025-09-02	63.900	64.300	61.000	62.000	62.000	2,702,050
2025-09-01	66.000	69.400	63.400	63.800	63.800	4,376,311
2025-08-29	67.100	68.200	65.600	66.100	66.100	3,650,146
2025-08-28	67.200	69.000	65.600	67.100	67.100	5,745,630
2025-08-27	71.400	73.100	66.900	67.200	67.200	24,827,248
2025-08-26	63.000	68.800	62.000	68.800	68.800	11,828,444
2025-08-25	63.700	68.000	62.500	62.600	62.600	8,373,007
2025-08-22	68.200	72.300	62.000	62.000	62.000	16,148,589
2025-08-21	73.200	74.100	66.100	68.200	68.200	30,210,548
2025-08-20	64.700	68.900	64.700	68.900	68.900	23,396,401
2025-08-19	59.800	62.700	59.800	62.700	62.700	4,233,543
2025-08-18	58.500	58.500	56.500	57.000	57.000	1,746,347
2025-08-15	59.300	60.400	57.600	58.200	58.200	3,356,357
2025-08-14	62.000	62.500	59.500	59.500	59.500	3,859,663
2025-08-13	63.000	65.800	59.400	61.900	61.900	20,970,400
2025-08-12	57.100	61.000	56.200	61.000	61.000	10,194,004
2025-08-11	50.800	55.500	50.300	55.500	55.500	4,590,325
2025-08-08	51.000	53.500	49.850	50.500	50.500	3,973,060
2025-08-07	50.300	51.300	49.200	49.200	49.200	1,609,688
2025-08-06	51.600	52.200	50.800	50.800	50.800	944,465
2025-08-05	53.100	53.800	51.500	51.600	51.600	1,959,010
2025-08-04	51.700	53.500	50.400	53.100	53.100	2,526,020
2025-08-01	52.400	52.400	52.400	52.400	52.400	3,956,828
2025-07-31	53.900	53.900	51.900	52.400	52.400	1,863,435
2025-07-30	56.900	57.000	53.600	53.900	53.900	2,992,443

← NewerPage 5 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.