Hua Hsu Advanced Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 16.150 | 16.150 | 14.800 | 15.300 | 15.300 | 1,019,756 |
| 2024-05-03 | 16.450 | 16.800 | 15.700 | 16.150 | 16.150 | 366,073 |
| 2024-05-02 | 16.700 | 17.000 | 15.850 | 16.100 | 16.100 | 549,855 |
| 2024-04-30 | 16.800 | 17.150 | 16.350 | 16.650 | 16.650 | 630,841 |
| 2024-04-29 | 16.900 | 17.100 | 16.550 | 17.050 | 17.050 | 345,987 |
| 2024-04-26 | 17.200 | 17.300 | 16.950 | 16.950 | 16.950 | 53,042 |
| 2024-04-25 | 16.950 | 17.300 | 16.800 | 17.000 | 17.000 | 158,322 |
| 2024-04-24 | 17.450 | 17.550 | 16.950 | 17.300 | 17.300 | 144,453 |
| 2024-04-23 | 17.750 | 17.750 | 17.200 | 17.400 | 17.400 | 180,424 |
| 2024-04-22 | 17.650 | 17.750 | 17.450 | 17.450 | 17.450 | 56,503 |
| 2024-04-19 | 17.900 | 17.900 | 16.900 | 17.650 | 17.650 | 194,010 |
| 2024-04-18 | 18.200 | 18.750 | 17.950 | 17.950 | 17.950 | 61,631 |
| 2024-04-17 | 18.000 | 18.700 | 18.000 | 18.500 | 18.500 | 175,617 |
| 2024-04-16 | 18.600 | 18.700 | 17.950 | 18.550 | 18.550 | 146,118 |
| 2024-04-15 | 17.950 | 18.750 | 17.950 | 18.500 | 18.500 | 28,011 |
| 2024-04-12 | 18.450 | 18.750 | 18.100 | 18.650 | 18.650 | 114,108 |
| 2024-04-11 | 18.650 | 18.750 | 17.950 | 18.100 | 18.100 | 145,824 |
| 2024-04-10 | 18.200 | 19.150 | 18.200 | 18.650 | 18.650 | 99,518 |
| 2024-04-09 | 18.600 | 19.050 | 18.250 | 18.950 | 18.950 | 150,573 |
| 2024-04-08 | 18.900 | 19.350 | 18.300 | 18.850 | 18.850 | 149,053 |
| 2024-04-03 | 19.750 | 20.200 | 18.850 | 19.350 | 19.350 | 286,331 |
| 2024-04-02 | 18.950 | 20.200 | 18.900 | 19.750 | 19.750 | 554,045 |
| 2024-04-01 | 18.550 | 18.950 | 18.100 | 18.950 | 18.950 | 189,894 |
| 2024-03-29 | 17.000 | 18.900 | 16.850 | 18.850 | 18.850 | 219,118 |
| 2024-03-28 | 17.500 | 17.500 | 16.850 | 17.450 | 17.450 | 50,657 |
| 2024-03-27 | 17.400 | 17.450 | 16.850 | 17.450 | 17.450 | 118,767 |
| 2024-03-26 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 0 |
| 2024-03-25 | 17.050 | 17.600 | 16.950 | 17.300 | 17.300 | 106,527 |
| 2024-03-22 | 17.400 | 17.600 | 16.850 | 17.400 | 17.400 | 194,860 |
| 2024-03-21 | 17.300 | 17.800 | 17.000 | 17.550 | 17.550 | 79,155 |
| 2024-03-20 | 17.950 | 17.950 | 17.050 | 17.350 | 17.350 | 166,965 |
| 2024-03-19 | 18.250 | 18.250 | 17.250 | 17.950 | 17.950 | 286,760 |
| 2024-03-18 | 18.350 | 18.350 | 17.700 | 18.300 | 18.300 | 164,067 |
| 2024-03-15 | 18.950 | 18.950 | 17.950 | 18.350 | 18.350 | 144,627 |
| 2024-03-14 | 18.250 | 18.950 | 18.100 | 18.650 | 18.650 | 156,922 |
| 2024-03-13 | 18.300 | 18.700 | 17.800 | 18.250 | 18.250 | 194,182 |
| 2024-03-12 | 18.700 | 18.700 | 17.850 | 18.300 | 18.300 | 241,618 |
| 2024-03-11 | 18.500 | 18.750 | 17.850 | 18.750 | 18.750 | 96,897 |
| 2024-03-08 | 19.100 | 19.250 | 17.850 | 18.200 | 18.200 | 369,509 |
| 2024-03-07 | 19.600 | 19.700 | 18.800 | 18.850 | 18.850 | 241,749 |
| 2024-03-06 | 19.050 | 19.950 | 19.000 | 19.550 | 19.550 | 171,459 |
| 2024-03-05 | 19.950 | 19.950 | 19.000 | 19.500 | 19.500 | 243,576 |
| 2024-03-04 | 20.000 | 20.000 | 19.250 | 19.950 | 19.950 | 253,847 |
| 2024-03-01 | 19.250 | 20.000 | 19.000 | 19.950 | 19.950 | 313,530 |
| 2024-02-29 | 20.100 | 20.150 | 19.200 | 19.750 | 19.750 | 209,389 |
| 2024-02-27 | 20.750 | 20.750 | 19.250 | 19.950 | 19.950 | 160,413 |
| 2024-02-26 | 20.000 | 21.100 | 19.900 | 20.550 | 20.550 | 645,122 |
| 2024-02-23 | 18.900 | 20.200 | 18.850 | 20.100 | 20.100 | 835,943 |
| 2024-02-22 | 16.850 | 20.000 | 16.850 | 18.850 | 18.850 | 724,537 |
| 2024-02-21 | 16.900 | 17.150 | 16.650 | 17.050 | 17.050 | 587,167 |
| 2024-02-20 | 16.850 | 17.150 | 16.550 | 16.850 | 16.850 | 589,415 |
| 2024-02-19 | 16.950 | 17.150 | 16.550 | 17.150 | 17.150 | 620,653 |
| 2024-02-16 | 16.850 | 16.850 | 16.350 | 16.850 | 16.850 | 176,724 |
| 2024-02-15 | 16.850 | 16.850 | 16.350 | 16.850 | 16.850 | 136,995 |
| 2024-02-05 | 16.750 | 17.050 | 16.450 | 16.850 | 16.850 | 144,333 |
| 2024-02-02 | 16.600 | 17.050 | 16.400 | 16.550 | 16.550 | 174,463 |
| 2024-02-01 | 16.800 | 17.050 | 16.500 | 16.900 | 16.900 | 191,960 |
| 2024-01-31 | 16.950 | 17.050 | 16.450 | 16.900 | 16.900 | 135,692 |
| 2024-01-30 | 17.200 | 17.300 | 16.100 | 16.900 | 16.900 | 390,941 |
| 2024-01-29 | 17.700 | 18.050 | 17.200 | 17.300 | 17.300 | 455,146 |
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.