Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	35.950	36.650	32.400	32.400	32.400	3,018,094
2025-05-02	37.000	39.800	35.350	36.000	36.000	8,803,304
2025-04-30	36.950	36.950	34.400	36.200	36.200	1,439,297
2025-04-29	33.700	37.950	33.700	37.000	37.000	2,170,434
2025-04-28	34.900	34.900	33.100	34.500	34.500	1,119,605
2025-04-25	33.900	36.200	33.050	36.050	36.050	2,276,413
2025-04-24	30.450	33.000	30.450	32.950	32.950	979,160
2025-04-23	30.200	31.450	29.950	31.350	31.350	562,500
2025-04-22	30.000	31.400	29.600	29.600	29.600	592,507
2025-04-21	34.650	34.650	31.400	31.400	31.400	1,885,909
2025-04-18	31.900	34.850	31.900	34.850	34.850	1,928,826
2025-04-17	33.000	34.000	31.100	31.700	31.700	1,154,252
2025-04-16	33.700	34.200	32.200	32.200	32.200	1,331,640
2025-04-15	33.300	35.000	32.450	34.000	34.000	2,217,527
2025-04-14	34.000	34.150	32.150	34.150	34.150	7,711,172
2025-04-11	29.350	31.050	29.250	31.050	31.050	5,836,220
2025-04-10	28.100	28.250	28.000	28.250	28.250	1,674,972
2025-04-09	26.200	26.300	22.250	25.700	25.700	13,103,350
2025-04-08	21.750	23.950	21.100	23.950	23.950	2,207,650
2025-04-07	21.800	21.800	21.800	21.800	21.800	164,111
2025-04-02	22.700	24.200	21.600	24.200	24.200	3,494,529
2025-04-01	20.000	22.000	20.000	22.000	22.000	596,013
2025-03-31	21.950	22.300	20.000	20.000	20.000	687,330
2025-03-28	24.550	26.050	21.950	21.950	21.950	3,374,001
2025-03-27	22.150	24.350	22.150	24.350	24.350	976,248
2025-03-26	21.800	22.800	21.800	22.150	22.150	142,025
2025-03-25	21.800	22.000	21.650	21.700	21.700	34,100
2025-03-24	21.950	22.000	21.600	21.600	21.600	31,000
2025-03-21	21.700	22.300	21.700	21.900	21.900	51,057
2025-03-20	22.300	23.450	21.800	21.800	21.800	468,040
2025-03-19	21.550	21.900	21.550	21.600	21.600	88,000
2025-03-18	21.600	21.700	21.200	21.550	21.550	40,000
2025-03-17	21.000	21.800	20.550	21.200	21.200	111,001
2025-03-14	21.050	21.050	20.900	21.000	21.000	22,000
2025-03-13	21.600	21.650	21.000	21.000	21.000	83,010
2025-03-12	20.950	22.100	20.950	21.550	21.550	215,000
2025-03-11	21.100	21.100	20.600	20.900	20.900	45,000
2025-03-10	21.200	21.400	21.200	21.250	21.250	6,029
2025-03-07	21.700	21.700	21.250	21.350	21.350	36,024
2025-03-06	22.100	22.100	21.800	21.800	21.800	19,059
2025-03-05	22.000	22.200	21.700	21.750	21.750	42,100
2025-03-04	21.400	22.000	21.100	22.000	22.000	15,800
2025-03-03	21.900	21.900	21.550	21.700	21.700	32,010
2025-02-27	22.500	22.500	22.100	22.250	22.250	62,000
2025-02-26	22.450	22.500	22.050	22.350	22.350	127,000
2025-02-25	22.800	22.800	22.300	22.400	22.400	45,000
2025-02-24	22.300	23.150	22.300	22.800	22.800	82,000
2025-02-21	22.900	22.900	22.650	22.650	22.650	23,000
2025-02-20	22.800	23.300	22.700	22.700	22.700	77,130
2025-02-19	22.700	22.950	22.600	22.800	22.800	95,170
2025-02-18	22.950	22.950	22.850	22.900	22.900	40,000
2025-02-17	22.600	22.950	22.550	22.900	22.900	52,059
2025-02-14	22.100	22.900	22.100	22.800	22.800	109,010
2025-02-13	22.000	22.050	21.800	22.000	22.000	70,000
2025-02-12	22.250	22.250	21.650	21.850	21.850	72,012
2025-02-11	21.800	22.200	21.600	21.900	21.900	100,000
2025-02-10	21.400	21.750	21.350	21.550	21.550	92,000
2025-02-07	21.800	21.950	21.650	21.950	21.950	114,000
2025-02-06	22.150	22.150	21.850	21.950	21.950	70,000
2025-02-05	21.300	21.900	21.300	21.800	21.800	89,100

← NewerPage 7 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.