Hunt Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 55.900 | 55.900 | 53.800 | 54.200 | 54.200 | 2,372,000 |
| 2025-07-28 | 57.000 | 57.900 | 55.300 | 55.900 | 55.900 | 3,441,046 |
| 2025-07-25 | 60.300 | 61.300 | 56.800 | 56.800 | 56.800 | 11,459,301 |
| 2025-07-24 | 60.500 | 61.500 | 57.800 | 58.100 | 58.100 | 3,433,050 |
| 2025-07-23 | 61.600 | 62.200 | 59.800 | 59.900 | 59.900 | 2,461,836 |
| 2025-07-22 | 65.200 | 65.300 | 60.600 | 61.100 | 61.100 | 4,714,326 |
| 2025-07-21 | 63.900 | 65.100 | 63.100 | 64.700 | 64.700 | 4,430,595 |
| 2025-07-18 | 64.400 | 64.600 | 62.100 | 63.400 | 63.400 | 5,174,653 |
| 2025-07-17 | 65.000 | 66.200 | 63.600 | 64.000 | 64.000 | 7,790,134 |
| 2025-07-16 | 67.500 | 71.700 | 64.700 | 64.700 | 64.700 | 15,152,656 |
| 2025-07-15 | 66.800 | 70.600 | 65.400 | 67.700 | 67.700 | 12,474,403 |
| 2025-07-14 | 67.300 | 69.000 | 67.000 | 67.200 | 67.200 | 7,731,711 |
| 2025-07-11 | 72.500 | 74.400 | 69.600 | 69.900 | 69.900 | 28,182,614 |
| 2025-07-10 | 69.700 | 70.900 | 68.100 | 70.900 | 70.900 | 15,629,079 |
| 2025-07-09 | 68.200 | 72.500 | 68.100 | 69.100 | 69.100 | 27,934,926 |
| 2025-07-08 | 67.900 | 71.200 | 63.900 | 68.300 | 68.300 | 27,596,193 |
| 2025-07-07 | 68.500 | 73.200 | 68.000 | 68.000 | 68.000 | 38,682,034 |
| 2025-07-04 | 69.000 | 71.200 | 67.200 | 67.900 | 67.900 | 60,006,830 |
| 2025-07-03 | 60.200 | 66.100 | 60.200 | 66.100 | 66.100 | 50,450,262 |
| 2025-07-02 | 61.100 | 64.400 | 58.700 | 60.100 | 60.100 | 44,720,268 |
| 2025-07-01 | 53.400 | 58.700 | 52.800 | 58.700 | 58.700 | 13,872,788 |
| 2025-06-30 | 57.000 | 58.600 | 53.300 | 53.400 | 53.400 | 49,586,530 |
| 2025-06-27 | 53.000 | 55.300 | 51.200 | 55.300 | 55.300 | 31,505,457 |
| 2025-06-26 | 46.200 | 50.300 | 45.250 | 50.300 | 50.300 | 8,569,281 |
| 2025-06-25 | 47.500 | 47.900 | 45.750 | 45.750 | 45.750 | 4,462,464 |
| 2025-06-24 | 47.900 | 49.000 | 46.950 | 47.200 | 47.200 | 19,077,117 |
| 2025-06-23 | 47.150 | 48.500 | 46.200 | 48.050 | 48.050 | 53,687,199 |
| 2025-06-20 | 42.350 | 45.900 | 42.300 | 45.900 | 45.900 | 7,615,472 |
| 2025-06-19 | 45.100 | 45.150 | 41.750 | 41.750 | 41.750 | 7,790,141 |
| 2025-06-18 | 49.400 | 51.800 | 45.100 | 45.100 | 45.100 | 37,739,059 |
| 2025-06-17 | 44.200 | 47.150 | 43.900 | 47.150 | 47.150 | 19,911,123 |
| 2025-06-16 | 40.150 | 42.900 | 39.600 | 42.900 | 42.900 | 16,583,646 |
| 2025-06-13 | 39.500 | 40.500 | 38.750 | 39.000 | 39.000 | 804,110 |
| 2025-06-12 | 37.400 | 40.200 | 37.400 | 39.750 | 39.750 | 808,067 |
| 2025-06-11 | 36.850 | 38.400 | 36.850 | 38.050 | 38.050 | 298,124 |
| 2025-06-10 | 39.250 | 39.250 | 37.700 | 37.700 | 37.700 | 424,264 |
| 2025-06-09 | 37.500 | 39.000 | 36.800 | 39.000 | 39.000 | 379,215 |
| 2025-06-06 | 38.900 | 38.900 | 37.000 | 37.350 | 37.350 | 382,760 |
| 2025-06-05 | 39.750 | 40.200 | 38.500 | 38.700 | 38.700 | 480,846 |
| 2025-06-04 | 40.400 | 40.650 | 39.400 | 39.400 | 39.400 | 677,286 |
| 2025-06-03 | 38.950 | 41.000 | 38.950 | 40.000 | 40.000 | 1,044,118 |
| 2025-06-02 | 39.250 | 39.250 | 38.150 | 39.000 | 39.000 | 748,468 |
| 2025-05-29 | 41.400 | 41.400 | 39.500 | 40.000 | 40.000 | 959,610 |
| 2025-05-28 | 43.700 | 43.700 | 40.150 | 40.500 | 40.500 | 2,860,345 |
| 2025-05-27 | 45.700 | 47.800 | 43.750 | 44.400 | 44.400 | 36,822,332 |
| 2025-05-26 | 41.000 | 43.550 | 40.450 | 43.550 | 43.550 | 25,254,734 |
| 2025-05-23 | 35.900 | 39.600 | 34.950 | 39.600 | 39.600 | 301,109 |
| 2025-05-22 | 36.500 | 38.100 | 36.000 | 36.000 | 36.000 | 31,640,652 |
| 2025-05-21 | 34.300 | 36.300 | 34.100 | 36.300 | 36.300 | 12,233,071 |
| 2025-05-20 | 30.200 | 33.000 | 30.200 | 33.000 | 33.000 | 7,889,072 |
| 2025-05-19 | 29.850 | 31.250 | 29.400 | 30.000 | 30.000 | 1,730,036 |
| 2025-05-16 | 29.900 | 30.200 | 29.050 | 29.300 | 29.300 | 603,890 |
| 2025-05-15 | 30.400 | 31.150 | 29.650 | 29.650 | 29.650 | 854,100 |
| 2025-05-14 | 31.300 | 31.300 | 30.050 | 30.350 | 30.350 | 1,134,000 |
| 2025-05-13 | 31.250 | 33.350 | 30.600 | 30.750 | 30.750 | 3,698,603 |
| 2025-05-12 | 30.150 | 31.000 | 29.300 | 30.850 | 30.850 | 1,562,150 |
| 2025-05-09 | 32.200 | 32.250 | 29.700 | 30.200 | 30.200 | 2,368,421 |
| 2025-05-08 | 33.050 | 33.450 | 31.750 | 32.400 | 32.400 | 4,386,465 |
| 2025-05-07 | 34.500 | 38.000 | 32.650 | 32.650 | 32.650 | 14,288,227 |
| 2025-05-06 | 32.250 | 35.600 | 32.150 | 35.150 | 35.150 | 6,894,053 |
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.