Hua Hsu Advanced Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 41.450 | 41.500 | 38.850 | 39.400 | 39.400 | 494,907 |
| 2026-07-22 | 38.800 | 42.050 | 38.800 | 42.050 | 42.050 | 226,695 |
| 2026-07-21 | 37.650 | 39.950 | 37.650 | 39.950 | 39.950 | 374,358 |
| 2026-07-20 | 40.500 | 41.600 | 36.150 | 38.950 | 38.950 | 747,811 |
| 2026-07-17 | 42.050 | 43.600 | 39.050 | 39.900 | 39.900 | 1,229,873 |
| 2026-07-16 | 44.500 | 44.500 | 42.050 | 42.950 | 42.950 | 362,330 |
| 2026-07-15 | 41.700 | 44.950 | 41.000 | 44.450 | 44.450 | 1,059,591 |
| 2026-07-14 | 43.000 | 43.250 | 38.550 | 42.100 | 42.100 | 1,944,146 |
| 2026-07-13 | 48.000 | 48.500 | 42.050 | 42.350 | 42.350 | 1,756,796 |
| 2026-07-10 | 48.100 | 48.100 | 48.100 | 48.100 | 48.100 | 0 |
| 2026-07-09 | 47.500 | 50.200 | 46.850 | 48.100 | 48.100 | 801,051 |
| 2026-07-08 | 51.000 | 55.700 | 47.050 | 47.050 | 47.050 | 863,837 |
| 2026-07-07 | 52.600 | 54.700 | 48.750 | 49.750 | 49.750 | 1,260,357 |
| 2026-07-06 | 53.500 | 55.400 | 51.100 | 51.100 | 51.100 | 759,040 |
| 2026-07-03 | 51.500 | 54.900 | 49.900 | 52.900 | 52.900 | 714,209 |
| 2026-07-02 | 51.800 | 51.800 | 49.050 | 50.100 | 50.100 | 1,202,706 |
| 2026-07-01 | 53.100 | 55.900 | 51.100 | 51.700 | 51.700 | 1,753,456 |
| 2026-06-30 | 53.100 | 55.700 | 53.000 | 55.500 | 55.500 | 1,998,831 |
| 2026-06-29 | 58.500 | 62.500 | 53.600 | 55.400 | 55.400 | 2,873,208 |
| 2026-06-26 | 67.200 | 70.500 | 58.600 | 59.700 | 59.700 | 3,788,749 |
| 2026-06-25 | 64.200 | 70.100 | 64.000 | 66.600 | 66.600 | 3,017,718 |
| 2026-06-24 | 61.700 | 66.800 | 59.100 | 63.900 | 63.900 | 2,022,660 |
| 2026-06-23 | 61.000 | 64.900 | 60.100 | 61.900 | 61.900 | 1,680,922 |
| 2026-06-22 | 58.500 | 63.400 | 58.000 | 62.900 | 62.900 | 2,273,125 |
| 2026-06-18 | 60.000 | 60.900 | 56.700 | 58.200 | 58.200 | 2,143,851 |
| 2026-06-17 | 60.900 | 62.500 | 57.800 | 58.600 | 58.600 | 2,661,230 |
| 2026-06-16 | 64.334 | 64.730 | 60.078 | 60.474 | 60.474 | 1,669,574 |
| 2026-06-15 | 64.235 | 66.214 | 61.266 | 64.235 | 64.235 | 944,209 |
| 2026-06-12 | 64.334 | 68.194 | 61.464 | 63.245 | 63.245 | 1,326,904 |
| 2026-06-11 | 66.808 | 68.293 | 60.375 | 63.245 | 63.245 | 2,257,596 |
| 2026-06-10 | 67.000 | 75.200 | 65.600 | 67.200 | 67.200 | 4,311,823 |
| 2026-06-09 | 63.600 | 70.400 | 63.600 | 67.900 | 67.900 | 1,424,747 |
| 2026-06-08 | 62.000 | 65.000 | 55.000 | 62.400 | 62.400 | 2,316,113 |
| 2026-06-05 | 69.000 | 69.000 | 62.100 | 65.400 | 65.400 | 2,821,775 |
| 2026-06-04 | 69.000 | 71.000 | 67.600 | 68.100 | 68.100 | 2,077,399 |
| 2026-06-03 | 70.200 | 72.900 | 66.600 | 70.200 | 70.200 | 3,577,846 |
| 2026-06-02 | 73.100 | 79.000 | 66.000 | 69.500 | 69.500 | 5,815,739 |
| 2026-06-01 | 64.500 | 71.900 | 62.000 | 70.900 | 70.900 | 7,765,708 |
| 2026-05-29 | 59.500 | 65.900 | 59.000 | 64.100 | 64.100 | 4,343,127 |
| 2026-05-28 | 61.400 | 63.400 | 58.900 | 59.200 | 59.200 | 3,084,417 |
| 2026-05-27 | 61.000 | 64.000 | 59.100 | 60.100 | 60.100 | 4,260,092 |
| 2026-05-26 | 60.500 | 62.900 | 58.100 | 60.900 | 60.900 | 3,377,834 |
| 2026-05-25 | 58.400 | 63.800 | 57.100 | 59.800 | 59.800 | 4,604,465 |
| 2026-05-22 | 58.000 | 58.000 | 53.800 | 56.400 | 56.400 | 2,591,801 |
| 2026-05-21 | 55.900 | 58.200 | 55.300 | 57.100 | 57.100 | 2,658,602 |
| 2026-05-20 | 59.900 | 60.900 | 54.900 | 55.500 | 55.500 | 2,752,528 |
| 2026-05-19 | 59.300 | 63.000 | 58.100 | 59.100 | 59.100 | 3,682,413 |
| 2026-05-18 | 49.000 | 62.900 | 49.000 | 59.100 | 59.100 | 5,588,662 |
| 2026-05-15 | 52.000 | 53.000 | 49.100 | 49.350 | 49.350 | 2,263,166 |
| 2026-05-14 | 54.300 | 55.700 | 49.950 | 50.000 | 50.000 | 2,470,670 |
| 2026-05-13 | 57.000 | 57.100 | 52.600 | 52.900 | 52.900 | 2,039,203 |
| 2026-05-12 | 56.500 | 60.500 | 55.000 | 57.200 | 57.200 | 2,625,579 |
| 2026-05-11 | 51.000 | 58.400 | 51.000 | 56.600 | 56.600 | 2,585,179 |
| 2026-05-08 | 54.700 | 57.000 | 50.600 | 52.400 | 52.400 | 2,519,554 |
| 2026-05-07 | 61.000 | 61.000 | 54.600 | 54.800 | 54.800 | 5,349,551 |
| 2026-05-06 | 62.000 | 67.000 | 58.000 | 58.400 | 58.400 | 7,324,303 |
| 2026-05-05 | 59.000 | 62.400 | 56.600 | 60.200 | 60.200 | 7,475,358 |
| 2026-05-04 | 51.500 | 60.000 | 50.600 | 58.600 | 58.600 | 7,805,523 |
| 2026-04-30 | 49.200 | 52.900 | 48.850 | 49.900 | 49.900 | 2,325,165 |
| 2026-04-29 | 49.450 | 49.600 | 46.600 | 48.550 | 48.550 | 1,864,762 |
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.