Hua Hsu Advanced Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	21.550	21.950	21.450	21.850	21.850	161,970
2023-08-04	22.200	22.250	21.600	21.700	21.700	156,251
2023-08-02	22.550	22.700	21.750	21.750	21.750	427,960
2023-08-01	22.250	23.000	21.900	22.400	22.400	202,672
2023-07-31	24.000	24.050	21.750	22.150	22.150	1,905,634
2023-07-28	21.300	23.300	21.300	23.250	23.250	747,812
2023-07-27	20.450	21.800	20.400	21.550	21.550	480,357
2023-07-26	20.400	20.800	20.050	20.650	20.650	382,839
2023-07-25	20.300	20.550	20.050	20.350	20.350	220,379
2023-07-24	20.200	20.600	20.050	20.100	20.100	136,005
2023-07-21	20.450	20.550	20.050	20.550	20.550	33,031
2023-07-20	20.450	20.450	19.750	20.400	20.400	205,616
2023-07-19	20.200	20.200	20.000	20.000	20.000	34,004
2023-07-18	20.400	20.600	20.000	20.100	20.100	161,100
2023-07-17	20.100	20.450	20.000	20.200	20.200	174,824
2023-07-14	20.500	20.500	20.000	20.250	20.250	452,486
2023-07-13	20.500	20.650	20.000	20.450	20.450	99,157
2023-07-12	20.500	20.500	20.050	20.450	20.450	165,702
2023-07-11	20.450	20.800	20.150	20.250	20.250	195,017
2023-07-10	20.450	20.800	20.000	20.500	20.500	106,745
2023-07-07	20.700	20.700	19.850	20.450	20.450	231,419
2023-07-06	20.600	20.700	20.300	20.700	20.700	117,241
2023-07-05	20.650	20.800	20.050	20.600	20.600	99,548
2023-07-04	20.300	20.750	20.050	20.600	20.600	308,123
2023-07-03	20.300	20.600	20.000	20.400	20.400	270,641
2023-06-30	20.300	20.550	20.050	20.050	20.050	56,307
2023-06-29	20.750	20.750	20.050	20.300	20.300	315,427
2023-06-28	20.300	20.750	20.250	20.600	20.600	69,444
2023-06-27	20.550	20.950	20.300	20.500	20.500	301,853
2023-06-26	20.450	20.550	20.050	20.350	20.350	475,276
2023-06-21	20.300	20.450	20.050	20.450	20.450	176,304
2023-06-20	20.200	20.450	20.050	20.050	20.050	137,454
2023-06-19	20.300	20.450	19.850	20.250	20.250	312,419
2023-06-16	20.450	20.500	20.000	20.050	20.050	91,938
2023-06-15	20.500	20.500	19.950	20.000	20.000	190,760
2023-06-14	20.750	20.750	20.050	20.500	20.500	119,374
2023-06-13	20.750	20.750	20.050	20.750	20.750	43,529
2023-06-12	20.300	20.450	19.850	20.450	20.450	132,213
2023-06-09	20.000	20.750	19.950	20.150	20.150	173,765
2023-06-08	20.500	20.750	20.000	20.750	20.750	62,419
2023-06-07	20.624	20.674	19.877	20.425	20.425	109,759
2023-06-06	20.276	20.674	19.927	20.575	20.575	125,135
2023-06-05	20.176	20.674	19.927	20.027	20.027	83,948
2023-06-02	20.525	20.525	19.827	20.276	20.276	87,729
2023-06-01	20.475	20.674	19.877	20.226	20.226	55,414
2023-05-31	20.325	20.475	20.076	20.475	20.475	46,777
2023-05-30	20.176	20.674	19.927	19.927	19.927	66,803
2023-05-29	20.126	20.674	19.777	20.176	20.176	142,898
2023-05-26	20.425	20.575	19.877	20.176	20.176	52,417
2023-05-25	20.674	20.674	19.927	20.375	20.375	78,722
2023-05-24	20.674	20.674	19.977	19.977	19.977	19,477
2023-05-23	19.977	20.674	19.777	20.674	20.674	168,648
2023-05-22	20.674	20.674	19.977	20.475	20.475	146,398
2023-05-19	20.624	20.624	19.977	20.624	20.624	26,320
2023-05-18	19.977	20.674	19.977	20.624	20.624	79,752
2023-05-17	20.724	20.873	19.977	20.027	20.027	53,006
2023-05-16	20.475	20.923	20.375	20.724	20.724	81,308
2023-05-15	20.724	20.724	19.977	20.575	20.575	39,652
2023-05-12	21.372	21.372	20.425	20.724	20.724	136,218
2023-05-11	20.923	21.421	20.575	21.372	21.372	65,867

← NewerPage 14 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.