Hunt Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 21.550 | 21.550 | 21.200 | 21.300 | 21.300 | 60,150 |
| 2025-02-03 | 21.800 | 22.450 | 21.100 | 21.200 | 21.200 | 441,000 |
| 2025-01-22 | 21.400 | 22.650 | 21.400 | 22.650 | 22.650 | 614,000 |
| 2025-01-21 | 20.500 | 20.600 | 20.450 | 20.600 | 20.600 | 26,000 |
| 2025-01-20 | 20.150 | 20.500 | 20.150 | 20.500 | 20.500 | 30,000 |
| 2025-01-17 | 20.400 | 20.500 | 20.400 | 20.450 | 20.450 | 43,000 |
| 2025-01-16 | 20.500 | 20.500 | 20.400 | 20.450 | 20.450 | 33,000 |
| 2025-01-15 | 20.400 | 20.950 | 20.300 | 20.400 | 20.400 | 64,000 |
| 2025-01-14 | 20.000 | 20.250 | 20.000 | 20.250 | 20.250 | 27,000 |
| 2025-01-13 | 20.850 | 20.850 | 20.000 | 20.200 | 20.200 | 63,000 |
| 2025-01-10 | 20.950 | 21.500 | 20.950 | 21.000 | 21.000 | 58,000 |
| 2025-01-09 | 21.900 | 22.250 | 21.000 | 21.100 | 21.100 | 110,000 |
| 2025-01-08 | 21.400 | 22.300 | 20.900 | 21.950 | 21.950 | 107,000 |
| 2025-01-07 | 22.000 | 22.550 | 21.100 | 21.250 | 21.250 | 202,000 |
| 2025-01-06 | 22.700 | 23.950 | 21.800 | 22.000 | 22.000 | 1,226,000 |
| 2025-01-03 | 22.300 | 22.300 | 21.700 | 21.800 | 21.800 | 66,000 |
| 2025-01-02 | 22.750 | 22.750 | 22.000 | 22.000 | 22.000 | 74,000 |
| 2024-12-31 | 22.650 | 23.150 | 22.300 | 22.750 | 22.750 | 73,000 |
| 2024-12-30 | 22.850 | 22.850 | 22.200 | 22.500 | 22.500 | 58,000 |
| 2024-12-27 | 23.150 | 23.150 | 22.300 | 22.350 | 22.350 | 124,000 |
| 2024-12-26 | 24.100 | 24.150 | 22.800 | 22.900 | 22.900 | 1,028,000 |
| 2024-12-25 | 21.650 | 23.350 | 21.650 | 23.350 | 23.350 | 1,133,000 |
| 2024-12-24 | 21.050 | 21.250 | 20.850 | 21.250 | 21.250 | 39,000 |
| 2024-12-23 | 20.550 | 20.950 | 20.550 | 20.900 | 20.900 | 31,000 |
| 2024-12-20 | 20.500 | 20.500 | 20.300 | 20.400 | 20.400 | 16,000 |
| 2024-12-19 | 20.600 | 20.600 | 20.350 | 20.550 | 20.550 | 28,000 |
| 2024-12-18 | 20.900 | 20.900 | 20.600 | 20.700 | 20.700 | 41,000 |
| 2024-12-17 | 20.650 | 20.800 | 20.600 | 20.650 | 20.650 | 66,000 |
| 2024-12-16 | 22.050 | 22.050 | 20.650 | 20.650 | 20.650 | 110,000 |
| 2024-12-13 | 22.250 | 22.250 | 22.000 | 22.050 | 22.050 | 27,000 |
| 2024-12-12 | 23.150 | 24.300 | 22.150 | 22.150 | 22.150 | 382,000 |
| 2024-12-11 | 22.050 | 22.200 | 22.050 | 22.200 | 22.200 | 29,000 |
| 2024-12-10 | 22.200 | 22.250 | 22.050 | 22.150 | 22.150 | 14,000 |
| 2024-12-09 | 22.550 | 22.600 | 22.200 | 22.200 | 22.200 | 36,000 |
| 2024-12-06 | 23.150 | 23.150 | 22.600 | 22.600 | 22.600 | 31,000 |
| 2024-12-05 | 22.750 | 22.850 | 22.400 | 22.850 | 22.850 | 91,000 |
| 2024-12-04 | 22.800 | 22.800 | 22.500 | 22.600 | 22.600 | 75,000 |
| 2024-12-03 | 22.550 | 23.000 | 22.400 | 22.700 | 22.700 | 76,000 |
| 2024-12-02 | 23.100 | 23.200 | 22.300 | 22.300 | 22.300 | 77,000 |
| 2024-11-29 | 22.800 | 23.000 | 22.750 | 22.900 | 22.900 | 28,000 |
| 2024-11-28 | 23.550 | 23.550 | 22.350 | 22.650 | 22.650 | 187,000 |
| 2024-11-27 | 23.100 | 25.050 | 23.100 | 23.300 | 23.300 | 1,094,000 |
| 2024-11-26 | 23.800 | 24.050 | 22.850 | 22.850 | 22.850 | 492,000 |
| 2024-11-25 | 22.950 | 24.450 | 22.950 | 24.450 | 24.450 | 366,000 |
| 2024-11-22 | 22.350 | 22.350 | 21.950 | 22.250 | 22.250 | 65,000 |
| 2024-11-21 | 21.700 | 21.850 | 21.700 | 21.850 | 21.850 | 46,000 |
| 2024-11-20 | 22.000 | 22.000 | 21.600 | 21.700 | 21.700 | 30,590 |
| 2024-11-19 | 21.300 | 21.850 | 21.250 | 21.800 | 21.800 | 63,000 |
| 2024-11-18 | 22.400 | 22.400 | 21.150 | 21.350 | 21.350 | 106,000 |
| 2024-11-15 | 22.300 | 22.350 | 22.100 | 22.250 | 22.250 | 80,000 |
| 2024-11-14 | 23.100 | 23.150 | 22.150 | 22.150 | 22.150 | 110,000 |
| 2024-11-13 | 23.600 | 23.600 | 23.000 | 23.100 | 23.100 | 83,000 |
| 2024-11-12 | 23.500 | 23.550 | 23.300 | 23.400 | 23.400 | 42,000 |
| 2024-11-11 | 23.850 | 23.850 | 23.550 | 23.600 | 23.600 | 95,000 |
| 2024-11-08 | 23.850 | 26.050 | 23.450 | 23.950 | 23.950 | 1,234,000 |
| 2024-11-07 | 23.600 | 23.950 | 23.400 | 23.700 | 23.700 | 129,000 |
| 2024-11-06 | 23.950 | 24.300 | 23.600 | 23.600 | 23.600 | 127,000 |
| 2024-11-05 | 23.600 | 24.050 | 23.500 | 23.600 | 23.600 | 81,000 |
| 2024-11-04 | 24.600 | 24.600 | 23.500 | 23.600 | 23.600 | 140,000 |
| 2024-11-01 | 24.100 | 24.450 | 24.100 | 24.350 | 24.350 | 34,000 |
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.