Hua Hsu Advanced Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 11.600 | 11.950 | 11.500 | 11.850 | 11.850 | 100,308 |
| 2024-08-01 | 12.000 | 12.000 | 11.600 | 11.950 | 11.950 | 62,877 |
| 2024-07-31 | 11.950 | 11.950 | 11.550 | 11.950 | 11.950 | 78,812 |
| 2024-07-30 | 11.900 | 11.950 | 11.350 | 11.450 | 11.450 | 283,446 |
| 2024-07-29 | 12.150 | 12.150 | 11.650 | 11.900 | 11.900 | 106,434 |
| 2024-07-26 | 11.900 | 12.300 | 11.800 | 12.000 | 12.000 | 47,515 |
| 2024-07-23 | 12.300 | 12.300 | 11.900 | 12.200 | 12.200 | 66,620 |
| 2024-07-22 | 12.300 | 12.300 | 11.900 | 12.000 | 12.000 | 94,454 |
| 2024-07-19 | 12.500 | 12.500 | 12.250 | 12.250 | 12.250 | 90,350 |
| 2024-07-18 | 12.600 | 12.700 | 12.350 | 12.500 | 12.500 | 153,870 |
| 2024-07-17 | 12.750 | 12.950 | 12.300 | 12.500 | 12.500 | 293,856 |
| 2024-07-16 | 13.000 | 13.150 | 12.750 | 12.750 | 12.750 | 80,404 |
| 2024-07-15 | 13.000 | 13.000 | 12.750 | 13.000 | 13.000 | 52,002 |
| 2024-07-12 | 13.100 | 13.150 | 12.750 | 12.950 | 12.950 | 152,706 |
| 2024-07-11 | 12.850 | 13.450 | 12.850 | 13.300 | 13.300 | 275,151 |
| 2024-07-10 | 13.200 | 13.200 | 12.850 | 13.000 | 13.000 | 210,102 |
| 2024-07-09 | 13.300 | 13.650 | 13.000 | 13.050 | 13.050 | 227,065 |
| 2024-07-08 | 13.500 | 13.650 | 13.300 | 13.550 | 13.550 | 114,759 |
| 2024-07-05 | 13.750 | 14.100 | 13.450 | 13.500 | 13.500 | 208,574 |
| 2024-07-04 | 13.950 | 13.950 | 13.500 | 13.750 | 13.750 | 365,175 |
| 2024-07-03 | 14.000 | 14.050 | 13.750 | 13.800 | 13.800 | 113,417 |
| 2024-07-02 | 14.000 | 14.200 | 13.750 | 13.900 | 13.900 | 188,028 |
| 2024-07-01 | 14.000 | 14.000 | 13.650 | 13.950 | 13.950 | 105,305 |
| 2024-06-28 | 13.950 | 14.150 | 13.650 | 14.000 | 14.000 | 305,100 |
| 2024-06-27 | 14.400 | 14.400 | 13.750 | 14.050 | 14.050 | 187,579 |
| 2024-06-26 | 13.950 | 14.450 | 13.950 | 13.950 | 13.950 | 283,049 |
| 2024-06-25 | 13.950 | 14.700 | 13.950 | 14.100 | 14.100 | 719,092 |
| 2024-06-24 | 11.950 | 14.100 | 11.900 | 13.900 | 13.900 | 1,515,852 |
| 2024-06-21 | 11.950 | 11.950 | 11.500 | 11.950 | 11.950 | 498,148 |
| 2024-06-20 | 12.050 | 12.100 | 11.600 | 11.800 | 11.800 | 159,711 |
| 2024-06-19 | 12.150 | 12.150 | 11.600 | 11.650 | 11.650 | 252,837 |
| 2024-06-18 | 11.950 | 12.150 | 11.700 | 12.150 | 12.150 | 30,089 |
| 2024-06-17 | 11.750 | 12.100 | 11.650 | 11.800 | 11.800 | 125,166 |
| 2024-06-14 | 12.150 | 12.150 | 11.750 | 11.750 | 11.750 | 166,944 |
| 2024-06-13 | 11.850 | 12.150 | 11.750 | 12.150 | 12.150 | 242,679 |
| 2024-06-12 | 12.100 | 12.150 | 11.400 | 11.800 | 11.800 | 350,186 |
| 2024-06-11 | 12.150 | 12.550 | 12.050 | 12.550 | 12.550 | 14,502 |
| 2024-06-07 | 12.150 | 12.550 | 12.000 | 12.500 | 12.500 | 98,644 |
| 2024-06-06 | 12.250 | 12.400 | 11.800 | 12.200 | 12.200 | 178,589 |
| 2024-06-05 | 12.550 | 12.650 | 12.200 | 12.450 | 12.450 | 221,768 |
| 2024-06-04 | 12.950 | 13.200 | 12.050 | 12.750 | 12.750 | 314,155 |
| 2024-06-03 | 13.200 | 13.450 | 12.450 | 12.950 | 12.950 | 372,156 |
| 2024-05-31 | 13.250 | 13.800 | 13.250 | 13.800 | 13.800 | 56,441 |
| 2024-05-30 | 13.250 | 13.750 | 13.250 | 13.750 | 13.750 | 39,246 |
| 2024-05-29 | 13.400 | 13.850 | 13.250 | 13.600 | 13.600 | 154,085 |
| 2024-05-28 | 13.600 | 13.800 | 13.350 | 13.750 | 13.750 | 137,441 |
| 2024-05-27 | 14.100 | 14.100 | 13.200 | 13.650 | 13.650 | 201,437 |
| 2024-05-24 | 15.250 | 15.250 | 13.750 | 14.000 | 14.000 | 593,798 |
| 2024-05-23 | 14.200 | 15.300 | 13.650 | 15.250 | 15.250 | 517,989 |
| 2024-05-22 | 13.200 | 14.250 | 13.100 | 14.150 | 14.150 | 512,033 |
| 2024-05-21 | 13.150 | 13.550 | 12.950 | 13.000 | 13.000 | 306,554 |
| 2024-05-20 | 11.850 | 13.350 | 11.300 | 13.200 | 13.200 | 687,022 |
| 2024-05-17 | 11.200 | 11.750 | 11.150 | 11.550 | 11.550 | 312,675 |
| 2024-05-16 | 12.500 | 12.500 | 10.900 | 11.350 | 11.350 | 1,793,660 |
| 2024-05-15 | 13.650 | 13.800 | 11.850 | 12.100 | 12.100 | 1,328,681 |
| 2024-05-14 | 13.450 | 13.850 | 13.050 | 13.500 | 13.500 | 269,417 |
| 2024-05-13 | 13.800 | 14.200 | 13.450 | 13.800 | 13.800 | 897,476 |
| 2024-05-10 | 14.600 | 14.650 | 13.600 | 14.150 | 14.150 | 900,604 |
| 2024-05-09 | 15.000 | 15.500 | 14.650 | 14.850 | 14.850 | 219,259 |
| 2024-05-08 | 15.800 | 16.000 | 15.150 | 15.150 | 15.150 | 167,325 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.