Hua Hsu Advanced Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.750	18.850	17.400	18.100	18.100	268,004
2024-01-25	18.900	19.050	18.050	18.500	18.500	417,466
2024-01-24	19.250	19.250	18.700	18.750	18.750	95,572
2024-01-23	18.700	19.550	18.700	18.950	18.950	174,557
2024-01-22	19.500	19.500	18.450	19.050	19.050	401,996
2024-01-19	19.500	19.700	19.000	19.100	19.100	199,966
2024-01-18	19.500	19.800	19.450	19.750	19.750	34,419
2024-01-17	19.750	19.850	19.050	19.750	19.750	115,059
2024-01-16	20.100	20.100	19.650	19.750	19.750	120,600
2024-01-15	20.000	20.450	19.700	20.100	20.100	211,107
2024-01-12	19.700	19.850	19.500	19.850	19.850	192,287
2024-01-11	19.700	19.950	19.600	19.900	19.900	185,045
2024-01-10	19.800	20.000	19.700	19.700	19.700	225,595
2024-01-09	19.750	20.050	19.750	19.750	19.750	162,127
2024-01-08	19.900	20.100	19.800	19.900	19.900	102,500
2024-01-05	19.900	20.550	19.800	20.050	20.050	70,656
2024-01-04	20.100	20.550	19.800	20.450	20.450	58,105
2024-01-03	19.900	20.550	19.850	20.000	20.000	47,808
2024-01-02	19.850	20.100	19.650	19.900	19.900	126,230
2023-12-29	19.900	20.250	19.850	20.100	20.100	52,702
2023-12-28	19.900	20.250	19.900	20.000	20.000	150,010
2023-12-27	19.900	20.550	19.700	20.000	20.000	202,188
2023-12-26	19.900	20.100	19.700	19.900	19.900	231,873
2023-12-25	20.000	20.150	19.900	19.900	19.900	205,401
2023-12-22	20.300	20.300	19.900	20.100	20.100	139,510
2023-12-21	20.250	20.250	19.850	19.850	19.850	190,209
2023-12-20	20.000	20.300	19.950	20.100	20.100	113,584
2023-12-19	20.450	20.450	20.050	20.200	20.200	30,030
2023-12-18	20.450	20.550	20.000	20.150	20.150	100,434
2023-12-15	20.450	20.450	20.000	20.100	20.100	143,337
2023-12-14	20.050	20.550	20.050	20.450	20.450	163,176
2023-12-13	20.050	20.550	20.000	20.250	20.250	131,164
2023-12-12	20.400	20.550	20.050	20.550	20.550	113,539
2023-12-11	20.250	20.750	20.000	20.250	20.250	88,683
2023-12-08	20.400	20.700	20.150	20.500	20.500	95,527
2023-12-07	20.550	20.550	20.150	20.200	20.200	71,297
2023-12-06	20.300	20.650	20.150	20.350	20.350	100,355
2023-12-05	20.800	20.850	20.150	20.350	20.350	111,450
2023-12-04	20.750	20.800	20.350	20.800	20.800	30,614
2023-12-01	20.800	20.800	20.250	20.750	20.750	161,540
2023-11-30	20.800	20.800	20.200	20.800	20.800	22,173
2023-11-29	20.550	20.800	20.150	20.800	20.800	253,129
2023-11-28	20.250	20.800	20.250	20.550	20.550	48,630
2023-11-27	20.500	20.800	20.250	20.450	20.450	88,959
2023-11-24	20.400	20.700	20.250	20.700	20.700	32,650
2023-11-23	20.500	20.950	20.300	20.350	20.350	89,700
2023-11-22	20.600	21.000	20.350	20.950	20.950	246,743
2023-11-21	20.600	21.000	20.600	20.700	20.700	66,237
2023-11-20	20.600	20.950	20.600	20.950	20.950	23,100
2023-11-17	20.850	21.100	20.600	20.900	20.900	308,917
2023-11-16	21.450	21.650	20.850	21.650	21.650	78,026
2023-11-15	21.800	21.950	20.800	21.650	21.650	83,542
2023-11-14	22.000	22.000	21.150	21.950	21.950	48,351
2023-11-13	21.100	21.750	20.950	21.350	21.350	91,634
2023-11-10	21.650	21.700	21.000	21.700	21.700	172,157
2023-11-09	21.550	22.000	21.250	21.600	21.600	146,563
2023-11-08	22.700	22.700	21.550	21.550	21.550	162,981
2023-11-07	22.450	22.550	21.650	22.550	22.550	158,260
2023-11-06	22.150	22.950	21.650	22.500	22.500	246,253
2023-11-03	22.100	22.600	21.600	22.150	22.150	116,143

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.