Hua Hsu Advanced Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	21.950	22.550	21.550	22.550	22.550	49,745
2023-11-01	21.600	22.700	21.050	21.950	21.950	191,233
2023-10-31	21.950	21.950	21.150	21.600	21.600	65,129
2023-10-30	21.250	21.950	21.250	21.950	21.950	42,784
2023-10-27	21.950	21.950	21.000	21.750	21.750	43,950
2023-10-26	21.550	21.950	21.050	21.950	21.950	28,335
2023-10-25	21.550	21.750	21.050	21.550	21.550	21,309
2023-10-24	21.450	21.500	20.750	21.450	21.450	27,445
2023-10-23	21.450	21.500	20.750	21.450	21.450	49,618
2023-10-20	20.750	21.450	20.750	21.450	21.450	43,554
2023-10-19	21.550	21.550	20.850	21.300	21.300	133,250
2023-10-18	22.000	22.000	21.200	21.600	21.600	103,985
2023-10-17	21.650	22.450	21.550	22.050	22.050	116,962
2023-10-16	22.650	22.950	21.650	22.450	22.450	103,056
2023-10-13	22.250	22.650	21.900	22.650	22.650	107,733
2023-10-12	22.050	22.900	21.900	22.300	22.300	137,177
2023-10-11	23.000	23.000	21.900	22.900	22.900	78,917
2023-10-06	22.950	23.250	22.550	22.900	22.900	44,541
2023-10-05	22.400	22.950	22.050	22.750	22.750	78,321
2023-10-04	22.400	22.400	21.850	22.000	22.000	79,381
2023-10-03	22.500	23.100	21.900	22.400	22.400	257,005
2023-10-02	22.000	22.650	21.900	22.600	22.600	519,330
2023-09-28	21.950	22.000	21.450	21.950	21.950	47,610
2023-09-27	21.550	21.950	21.050	21.950	21.950	43,932
2023-09-26	22.000	22.000	21.250	21.600	21.600	77,912
2023-09-25	21.450	22.050	21.150	22.000	22.000	70,815
2023-09-22	21.050	21.700	20.850	21.450	21.450	86,357
2023-09-21	21.350	21.700	21.050	21.650	21.650	70,190
2023-09-20	21.950	22.150	21.450	21.700	21.700	101,822
2023-09-19	21.950	22.250	21.550	21.950	21.950	118,573
2023-09-18	22.600	22.600	21.900	22.150	22.150	114,934
2023-09-15	22.800	22.950	22.200	22.600	22.600	115,815
2023-09-14	22.600	23.100	22.250	22.750	22.750	272,970
2023-09-13	22.650	23.050	22.350	22.900	22.900	406,458
2023-09-12	22.700	22.700	22.300	22.650	22.650	115,437
2023-09-11	22.700	23.050	22.350	22.350	22.350	240,969
2023-09-08	21.950	21.950	21.950	21.950	21.950	0
2023-09-07	22.250	22.250	21.350	21.950	21.950	167,648
2023-09-06	23.150	23.150	21.700	22.050	22.050	584,275
2023-09-05	22.500	23.450	22.100	22.900	22.900	1,478,053
2023-09-04	21.550	22.350	21.300	22.200	22.200	475,211
2023-09-01	20.850	21.250	20.550	21.250	21.250	46,607
2023-08-31	20.400	21.100	20.400	21.100	21.100	159,270
2023-08-30	20.950	20.950	20.250	20.750	20.750	117,150
2023-08-29	20.400	20.950	20.350	20.600	20.600	235,682
2023-08-28	20.150	20.950	20.050	20.500	20.500	113,820
2023-08-25	20.450	20.450	20.150	20.450	20.450	99,949
2023-08-24	20.250	20.500	20.050	20.450	20.450	212,476
2023-08-23	20.450	20.450	20.000	20.250	20.250	188,098
2023-08-22	20.550	20.550	20.000	20.450	20.450	403,070
2023-08-21	20.500	20.550	20.000	20.550	20.550	37,436
2023-08-18	21.000	21.000	20.000	20.750	20.750	69,026
2023-08-17	20.800	21.000	20.050	21.000	21.000	107,379
2023-08-16	20.550	20.650	20.250	20.550	20.550	125,980
2023-08-15	20.150	21.000	20.150	20.550	20.550	149,741
2023-08-14	20.850	20.950	20.000	20.950	20.950	316,444
2023-08-11	21.450	21.500	20.400	20.900	20.900	730,964
2023-08-10	22.100	22.450	21.450	21.550	21.550	362,364
2023-08-09	21.650	22.850	21.650	22.350	22.350	235,891
2023-08-08	21.900	22.350	21.250	22.150	22.150	217,847

← NewerPage 13 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.