Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	30.650	30.700	29.850	29.950	29.950	99,152
2026-10-19	31.050	31.050	29.900	30.200	30.200	83,486
2026-10-16	30.900	32.650	30.900	31.000	31.000	211,298
2026-10-15	31.700	33.100	30.100	30.300	30.300	318,223
2026-10-14	31.650	32.050	31.650	31.800	31.800	74,000
2026-10-13	32.400	33.450	31.650	31.650	31.650	164,000
2026-10-12	32.400	33.400	32.400	32.400	32.400	224,203
2026-10-08	33.000	33.300	32.500	32.550	32.550	299,020
2026-10-07	35.350	36.550	33.650	33.800	33.800	1,157,000
2026-10-06	33.000	35.300	33.000	35.300	35.300	944,063
2026-10-05	32.850	33.400	31.800	32.100	32.100	239,000
2026-10-02	31.900	33.200	31.900	32.500	32.500	186,000
2026-10-01	32.800	33.000	31.500	31.500	31.500	198,000
2026-09-30	33.100	33.500	32.600	32.600	32.600	169,081
2026-09-29	34.350	34.350	32.850	32.850	32.850	299,414
2026-09-24	33.900	36.050	33.500	34.350	34.350	904,000
2026-09-23	34.250	35.450	33.150	33.700	33.700	601,414
2026-09-22	38.900	38.900	34.000	34.000	34.000	1,417,536
2026-09-21	35.350	36.400	34.550	36.400	36.400	1,072,297
2026-09-18	30.750	33.100	30.250	33.100	33.100	1,076,000
2026-09-17	32.000	32.000	30.100	30.100	30.100	502,153
2026-09-16	33.000	33.900	31.800	31.800	31.800	2,109,260
2026-09-15	28.800	30.850	28.400	30.850	30.850	341,000
2026-09-14	27.000	29.500	27.000	28.050	28.050	386,000
2026-09-11	27.000	27.200	26.950	26.950	26.950	24,012
2026-09-10	27.200	27.200	26.800	26.900	26.900	30,000
2026-09-09	27.400	27.650	27.100	27.100	27.100	18,358
2026-09-08	27.250	27.350	27.100	27.100	27.100	16,000
2026-09-07	27.300	27.600	27.050	27.250	27.250	30,000
2026-09-04	26.900	27.300	26.150	27.300	27.300	56,100
2026-09-03	27.650	27.900	26.850	26.900	26.900	44,000
2026-09-02	28.800	28.800	27.600	27.600	27.600	30,107
2026-09-01	27.650	28.150	27.650	27.800	27.800	39,020
2026-08-31	27.700	28.050	27.650	27.650	27.650	36,000
2026-08-28	27.650	30.150	27.600	27.600	27.600	60,000
2026-08-27	27.350	27.650	27.300	27.650	27.650	36,029
2026-08-26	27.200	27.450	27.150	27.250	27.250	20,000
2026-08-25	27.400	27.400	27.050	27.050	27.050	42,027
2026-08-24	27.050	27.550	27.050	27.400	27.400	14,029
2026-08-21	27.000	27.050	26.850	27.050	27.050	14,222
2026-08-20	28.300	28.300	26.800	26.850	26.850	21,090
2026-08-19	27.250	27.250	26.900	26.950	26.950	16,107
2026-08-18	28.000	28.000	27.000	27.250	27.250	28,020
2026-08-17	28.500	28.500	27.600	28.000	28.000	10,045
2026-08-14	28.000	28.200	27.850	27.900	27.900	23,108
2026-08-13	29.700	29.700	28.250	28.250	28.250	36,181
2026-08-12	27.650	28.800	27.650	28.350	28.350	48,015
2026-08-11	28.200	28.600	28.200	28.400	28.400	54,000
2026-08-10	27.500	28.350	27.500	28.200	28.200	60,062
2026-08-07	27.000	29.050	27.000	27.500	27.500	284,001
2026-08-06	27.100	27.100	26.200	26.450	26.450	28,119
2026-08-05	26.500	27.600	26.500	26.800	26.800	75,001
2026-08-04	26.150	26.400	25.800	26.250	26.250	39,030
2026-08-03	25.800	26.200	25.100	26.100	26.100	23,085
2026-07-31	25.750	25.750	24.900	25.600	25.600	50,310
2026-07-30	25.250	26.100	23.700	24.300	24.300	152,118
2026-07-29	28.000	28.100	25.200	25.750	25.750	235,000
2026-07-28	28.900	29.000	28.000	28.000	28.000	184,387
2026-07-27	29.350	29.950	29.250	29.350	29.350	38,000
2026-07-24	29.350	30.300	28.800	29.900	29.900	131,400

Page 1 of 3 · 126 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.