Hua Hsu Advanced Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.923	21.421	20.575	21.372	21.372	65,867
2023-05-10	21.322	21.770	20.973	21.770	21.770	51,304
2023-05-09	22.517	22.517	21.372	21.671	21.671	214,818
2023-05-08	22.368	23.115	21.920	22.468	22.468	436,218
2023-05-05	21.671	22.368	21.172	22.368	22.368	229,550
2023-05-04	21.123	21.671	20.575	21.671	21.671	150,940
2023-05-03	20.027	21.073	20.027	21.073	21.073	164,879
2023-05-02	20.525	20.525	19.927	20.425	20.425	119,250
2023-04-28	20.674	20.873	19.927	20.525	20.525	64,355
2023-04-27	20.575	20.674	19.927	20.674	20.674	57,819
2023-04-26	20.873	20.873	19.927	20.575	20.575	23,414
2023-04-25	20.674	20.873	19.977	20.873	20.873	90,240
2023-04-24	20.126	20.724	19.977	20.674	20.674	54,138
2023-04-21	20.873	20.873	19.977	20.575	20.575	203,962
2023-04-20	20.873	20.923	20.375	20.873	20.873	56,727
2023-04-19	20.873	21.172	20.375	20.375	20.375	133,232
2023-04-18	20.824	20.873	19.977	20.873	20.873	100,939
2023-04-17	21.023	21.073	20.126	20.824	20.824	328,437
2023-04-14	21.073	21.073	20.475	21.023	21.023	54,825
2023-04-13	20.923	21.272	20.624	21.023	21.023	122,694
2023-04-12	21.322	21.471	20.774	21.222	21.222	76,718
2023-04-11	21.023	21.571	20.824	21.571	21.571	49,941
2023-04-10	21.521	21.870	20.923	21.671	21.671	93,400
2023-04-07	20.774	21.521	20.525	21.023	21.023	100,350
2023-04-06	21.720	22.069	20.923	21.222	21.222	128,376
2023-03-31	21.521	21.870	21.372	21.720	21.720	150,565
2023-03-30	21.023	21.471	20.774	21.471	21.471	103,606
2023-03-29	20.176	21.123	20.176	21.023	21.023	67,619
2023-03-28	20.325	20.873	19.977	20.873	20.873	182,035
2023-03-27	20.873	20.923	19.977	20.674	20.674	250,526
2023-03-24	20.575	20.873	20.375	20.873	20.873	151,887
2023-03-23	20.824	20.923	20.525	20.824	20.824	229,671
2023-03-22	21.471	21.471	20.774	21.372	21.372	222,571
2023-03-21	21.920	21.920	20.824	21.471	21.471	246,697
2023-03-20	22.318	22.318	21.222	21.870	21.870	318,034
2023-03-17	21.969	22.866	21.471	22.268	22.268	354,043
2023-03-16	22.916	22.916	21.969	22.268	22.268	204,540
2023-03-15	22.667	23.414	22.318	22.567	22.567	298,638
2023-03-14	23.713	23.912	22.767	23.364	23.364	179,400
2023-03-13	23.613	24.112	23.065	23.663	23.663	157,197
2023-03-10	24.112	24.211	23.016	23.613	23.613	146,954
2023-03-09	23.912	24.062	23.265	24.062	24.062	60,317
2023-03-08	24.211	24.909	22.916	24.062	24.062	374,181
2023-03-07	24.410	24.859	23.713	24.211	24.211	117,250
2023-03-06	23.514	24.410	23.514	24.361	24.361	85,364
2023-03-03	24.958	25.407	22.916	23.564	23.564	626,564
2023-03-02	25.855	26.204	25.158	25.855	25.855	255,741
2023-03-01	25.357	26.204	24.958	25.905	25.905	314,522
2023-02-24	24.510	26.054	24.510	25.307	25.307	670,499
2023-02-23	24.012	24.859	23.464	24.460	24.460	510,978
2023-02-22	23.862	24.560	23.265	24.012	24.012	159,335
2023-02-21	23.414	24.112	22.916	23.912	23.912	170,424
2023-02-20	23.564	24.062	22.916	23.414	23.414	313,914
2023-02-17	22.816	23.514	22.816	23.215	23.215	110,542
2023-02-16	23.165	23.514	22.767	23.464	23.464	187,370
2023-02-15	22.567	22.866	22.119	22.866	22.866	279,684
2023-02-14	22.667	23.115	22.517	22.767	22.767	147,398
2023-02-13	24.510	24.610	22.667	23.314	23.314	411,525
2023-02-10	24.560	25.407	24.311	24.610	24.610	418,494
2023-02-09	23.215	24.560	23.215	24.510	24.510	561,622

← NewerPage 15 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.