Hua Hsu Advanced Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	22.019	23.414	22.019	23.016	23.016	509,181
2023-02-07	21.969	22.767	21.720	22.019	22.019	297,590
2023-02-06	21.571	22.019	21.023	21.969	21.969	91,908
2023-02-03	20.375	21.621	20.325	21.571	21.571	72,389
2023-02-02	20.076	20.674	19.927	20.276	20.276	176,450
2023-02-01	19.777	20.475	19.777	20.226	20.226	107,291
2023-01-31	20.126	20.375	19.777	20.375	20.375	30,025
2023-01-30	19.977	20.475	19.777	19.827	19.827	153,013
2023-01-17	19.578	20.375	19.479	19.927	19.927	198,860
2023-01-16	20.076	20.176	19.578	19.728	19.728	60,081
2023-01-13	19.977	20.176	19.628	20.076	20.076	102,575
2023-01-12	19.578	20.375	19.578	19.977	19.977	167,629
2023-01-11	20.126	20.176	19.479	20.076	20.076	285,813
2023-01-10	20.325	20.325	19.827	20.126	20.126	99,262
2023-01-09	19.877	20.027	19.728	19.777	19.777	46,161
2023-01-06	20.375	20.375	19.877	20.226	20.226	127,908
2023-01-05	20.325	20.425	19.877	20.375	20.375	153,689
2023-01-04	20.375	20.375	19.977	20.325	20.325	118,604
2023-01-03	20.375	20.425	19.578	20.375	20.375	47,482
2022-12-30	19.927	20.475	19.877	20.176	20.176	109,543
2022-12-29	20.475	20.525	19.877	20.276	20.276	87,112
2022-12-28	20.525	20.525	19.927	20.475	20.475	24,457
2022-12-27	20.873	20.923	19.877	20.475	20.475	121,107
2022-12-26	20.873	20.873	20.425	20.873	20.873	4,518
2022-12-23	20.873	20.873	19.977	20.873	20.873	13,502
2022-12-22	20.525	20.873	19.927	20.873	20.873	32,525
2022-12-21	19.777	20.724	19.777	20.674	20.674	54,208
2022-12-20	20.624	21.073	19.777	20.575	20.575	144,395
2022-12-19	20.923	21.073	20.674	21.073	21.073	63,790
2022-12-16	21.571	21.571	20.923	21.571	21.571	9,213
2022-12-15	21.571	21.571	20.774	21.571	21.571	30,616
2022-12-14	21.770	21.770	20.824	20.824	20.824	39,671
2022-12-13	21.172	21.920	20.873	21.770	21.770	63,662
2022-12-12	22.169	22.617	20.425	21.920	21.920	137,067
2022-12-09	22.767	22.767	22.219	22.717	22.717	58,134
2022-12-08	22.767	22.866	21.820	22.717	22.717	88,059
2022-12-07	23.663	23.663	22.119	22.717	22.717	157,976
2022-12-06	23.314	23.663	22.816	23.663	23.663	109,033
2022-12-05	22.717	23.314	22.368	23.314	23.314	197,073
2022-12-02	22.368	22.866	21.969	22.667	22.667	74,533
2022-12-01	22.418	22.418	21.969	22.368	22.368	44,701
2022-11-30	22.069	22.368	21.770	22.368	22.368	40,540
2022-11-29	21.870	22.069	21.471	22.019	22.019	84,279
2022-11-28	21.471	22.069	21.421	21.621	21.621	119,377
2022-11-25	20.973	22.368	20.973	22.368	22.368	63,961
2022-11-24	21.372	21.720	21.372	21.720	21.720	74,286
2022-11-23	21.920	21.920	21.172	21.870	21.870	92,858
2022-11-22	21.920	22.019	21.421	21.920	21.920	40,165
2022-11-21	22.268	22.418	21.471	21.920	21.920	124,986
2022-11-18	22.617	22.617	21.820	22.219	22.219	222,489
2022-11-17	22.219	22.567	21.770	22.517	22.517	209,196
2022-11-16	22.468	22.468	21.770	22.169	22.169	138,869
2022-11-15	22.219	22.468	21.770	22.468	22.468	246,318
2022-11-14	21.720	22.268	21.421	22.169	22.169	41,906
2022-11-11	21.770	22.219	21.172	21.720	21.720	132,333
2022-11-10	20.027	21.969	20.027	21.770	21.770	198,188
2022-11-09	20.176	20.176	19.777	20.027	20.027	105,307
2022-11-08	19.827	20.176	19.777	20.176	20.176	32,032
2022-11-07	19.927	20.076	19.777	19.977	19.977	232,749
2022-11-04	19.678	20.076	19.628	19.927	19.927	65,471

← NewerPage 16 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.