Hunt Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 0 |
| 2024-10-30 | 24.800 | 24.800 | 24.100 | 24.100 | 24.100 | 127,000 |
| 2024-10-29 | 25.050 | 25.050 | 24.150 | 24.550 | 24.550 | 103,000 |
| 2024-10-28 | 25.600 | 25.600 | 24.800 | 24.850 | 24.850 | 182,000 |
| 2024-10-25 | 26.350 | 27.000 | 25.750 | 25.800 | 25.800 | 319,000 |
| 2024-10-24 | 25.500 | 26.450 | 25.450 | 25.500 | 25.500 | 247,000 |
| 2024-10-23 | 25.500 | 25.750 | 25.300 | 25.450 | 25.450 | 109,000 |
| 2024-10-22 | 25.400 | 25.650 | 25.150 | 25.400 | 25.400 | 104,000 |
| 2024-10-21 | 25.600 | 25.750 | 25.400 | 25.600 | 25.600 | 141,000 |
| 2024-10-18 | 27.300 | 27.450 | 25.600 | 25.600 | 25.600 | 212,000 |
| 2024-10-17 | 26.000 | 26.950 | 26.000 | 26.550 | 26.550 | 148,000 |
| 2024-10-16 | 25.800 | 26.250 | 25.650 | 26.000 | 26.000 | 92,000 |
| 2024-10-15 | 26.300 | 27.200 | 25.800 | 25.800 | 25.800 | 171,000 |
| 2024-10-14 | 25.700 | 26.150 | 25.100 | 26.150 | 26.150 | 108,000 |
| 2024-10-11 | 25.850 | 26.250 | 25.250 | 25.300 | 25.300 | 183,000 |
| 2024-10-09 | 26.700 | 26.900 | 25.100 | 25.250 | 25.250 | 484,000 |
| 2024-10-08 | 27.850 | 27.850 | 26.550 | 27.200 | 27.200 | 256,000 |
| 2024-10-07 | 27.350 | 28.300 | 27.300 | 27.750 | 27.750 | 213,000 |
| 2024-10-04 | 27.350 | 27.350 | 26.700 | 27.300 | 27.300 | 182,000 |
| 2024-10-03 | 27.350 | 27.350 | 27.350 | 27.350 | 27.350 | 0 |
| 2024-10-02 | 27.350 | 27.350 | 27.350 | 27.350 | 27.350 | 0 |
| 2024-10-01 | 27.850 | 28.400 | 27.350 | 27.350 | 27.350 | 272,000 |
| 2024-09-30 | 27.600 | 28.350 | 27.200 | 27.600 | 27.600 | 323,000 |
| 2024-09-27 | 26.900 | 28.700 | 26.800 | 27.450 | 27.450 | 937,000 |
| 2024-09-26 | 28.400 | 29.450 | 26.600 | 26.600 | 26.600 | 2,259,000 |
| 2024-09-25 | 25.500 | 27.550 | 25.500 | 27.550 | 27.550 | 379,000 |
| 2024-09-24 | 25.700 | 25.700 | 25.050 | 25.050 | 25.050 | 105,000 |
| 2024-09-23 | 25.550 | 26.150 | 25.200 | 25.750 | 25.750 | 150,000 |
| 2024-09-20 | 26.000 | 26.000 | 25.100 | 25.250 | 25.250 | 128,000 |
| 2024-09-19 | 25.150 | 25.900 | 25.150 | 25.700 | 25.700 | 73,000 |
| 2024-09-18 | 25.300 | 26.350 | 25.150 | 25.200 | 25.200 | 175,000 |
| 2024-09-16 | 25.600 | 25.600 | 25.100 | 25.300 | 25.300 | 111,000 |
| 2024-09-13 | 24.650 | 25.950 | 24.550 | 25.150 | 25.150 | 254,000 |
| 2024-09-12 | 24.850 | 25.000 | 24.450 | 24.450 | 24.450 | 91,000 |
| 2024-09-11 | 24.500 | 24.750 | 24.200 | 24.350 | 24.350 | 84,000 |
| 2024-09-10 | 25.350 | 26.050 | 24.500 | 24.500 | 24.500 | 263,000 |
| 2024-09-09 | 24.750 | 25.200 | 24.700 | 25.200 | 25.200 | 72,000 |
| 2024-09-06 | 26.000 | 26.000 | 25.500 | 25.500 | 25.500 | 88,000 |
| 2024-09-05 | 25.750 | 26.400 | 25.300 | 25.700 | 25.700 | 122,000 |
| 2024-09-04 | 26.100 | 26.900 | 25.200 | 25.550 | 25.550 | 332,000 |
| 2024-09-03 | 27.800 | 28.100 | 27.200 | 27.200 | 27.200 | 167,000 |
| 2024-09-02 | 28.500 | 28.600 | 27.550 | 27.800 | 27.800 | 185,000 |
| 2024-08-30 | 28.700 | 29.000 | 28.300 | 28.450 | 28.450 | 272,000 |
| 2024-08-29 | 28.650 | 28.800 | 28.150 | 28.400 | 28.400 | 160,000 |
| 2024-08-28 | 28.800 | 29.200 | 28.550 | 28.650 | 28.650 | 340,000 |
| 2024-08-27 | 28.500 | 28.700 | 28.100 | 28.700 | 28.700 | 371,000 |
| 2024-08-26 | 28.700 | 29.900 | 28.400 | 28.500 | 28.500 | 1,022,000 |
| 2024-08-23 | 32.250 | 32.250 | 28.200 | 28.450 | 28.450 | 2,251,000 |
| 2024-08-22 | 27.050 | 29.450 | 27.050 | 29.450 | 29.450 | 644,000 |
| 2024-08-21 | 27.500 | 27.550 | 26.650 | 26.800 | 26.800 | 182,000 |
| 2024-08-20 | 27.450 | 28.000 | 27.400 | 27.500 | 27.500 | 277,000 |
| 2024-08-19 | 26.600 | 28.600 | 26.400 | 27.300 | 27.300 | 551,000 |
| 2024-08-16 | 27.000 | 27.600 | 26.550 | 26.600 | 26.600 | 324,000 |
| 2024-08-15 | 26.500 | 26.900 | 26.250 | 26.450 | 26.450 | 203,000 |
| 2024-08-14 | 27.200 | 27.200 | 26.050 | 26.600 | 26.600 | 291,000 |
| 2024-08-13 | 27.350 | 27.350 | 25.600 | 26.500 | 26.500 | 349,000 |
| 2024-08-12 | 26.400 | 27.000 | 26.300 | 26.700 | 26.700 | 267,000 |
| 2024-08-09 | 26.300 | 27.000 | 25.700 | 26.100 | 26.100 | 595,000 |
| 2024-08-08 | 25.000 | 27.550 | 25.000 | 25.300 | 25.300 | 1,273,000 |
| 2024-08-07 | 24.000 | 25.050 | 23.750 | 25.050 | 25.050 | 269,000 |
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.