Hua Hsu Advanced Technology Co., Ltd. historical data

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

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

← NewerPage 2 of 21 · 1,219 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.