Hua Hsu Advanced Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	21.621	21.720	20.824	21.272	30.389	279,245
2022-02-14	21.322	21.671	20.724	21.571	30.816	506,048
2022-02-11	22.418	22.717	20.674	21.870	31.243	983,338
2022-02-10	21.920	23.016	21.471	22.617	32.310	644,065
2022-02-09	22.119	22.169	21.372	21.720	31.029	466,276
2022-02-08	22.069	22.219	21.372	22.119	31.598	340,311
2022-02-07	21.920	23.016	21.421	21.969	31.385	427,653
2022-01-26	21.770	22.219	21.471	21.870	31.243	305,420
2022-01-25	22.169	22.219	21.372	21.571	30.816	804,912
2022-01-24	22.866	23.016	21.920	22.368	31.954	474,241
2022-01-21	23.314	23.663	22.169	22.517	32.168	905,995
2022-01-20	22.311	22.898	22.067	22.703	32.432	930,553
2022-01-19	21.773	22.801	21.431	22.801	32.572	585,789
2022-01-18	21.528	22.898	21.479	21.626	30.895	902,926
2022-01-17	20.550	21.822	20.158	21.479	30.685	727,668
2022-01-14	21.626	22.165	19.914	20.501	29.287	2,179,855
2022-01-13	21.528	23.143	21.137	21.577	30.825	1,078,697
2022-01-12	21.382	22.507	20.990	21.284	30.405	1,133,402
2022-01-11	22.262	24.464	21.088	21.577	30.825	3,246,106
2022-01-10	22.262	23.681	21.382	22.605	32.293	1,835,486
2022-01-07	24.268	24.953	21.724	22.409	32.013	3,639,504
2022-01-06	21.235	24.219	21.088	24.073	34.390	3,309,575
2022-01-05	22.507	23.045	20.305	21.186	30.266	2,827,270
2022-01-04	20.990	24.611	20.256	22.458	32.083	7,425,018
2022-01-03	18.691	20.648	18.397	20.501	29.287	3,848,867
2021-12-30	18.055	18.788	18.055	18.446	26.351	900,897
2021-12-29	17.614	18.446	17.467	18.397	26.281	1,150,982
2021-12-28	18.055	18.446	17.174	17.321	24.744	1,325,592
2021-12-27	18.397	18.593	17.663	18.055	25.792	651,096
2021-12-24	18.495	19.082	17.614	18.250	26.072	1,466,303
2021-12-23	18.103	19.278	17.957	18.788	26.841	1,078,572
2021-12-22	17.908	18.544	17.761	18.055	25.792	560,231
2021-12-21	18.593	18.593	17.614	17.810	25.443	1,556,597
2021-12-20	17.761	19.669	17.076	19.180	27.400	2,719,509
2021-12-17	17.908	18.299	16.440	17.565	25.093	2,706,971
2021-12-16	16.636	18.299	16.538	18.103	25.862	3,068,183
2021-12-15	15.755	16.538	15.217	16.342	23.346	888,773
2021-12-14	16.636	17.272	15.608	15.951	22.787	2,076,082
2021-12-13	15.657	17.321	15.217	16.831	24.045	3,845,419
2021-12-10	15.461	15.951	14.042	15.217	21.738	1,455,649
2021-12-09	14.678	16.097	14.532	15.706	22.437	3,508,614
2021-12-08	13.309	14.678	13.211	14.630	20.899	2,242,523
2021-12-07	13.309	13.309	12.966	13.260	18.942	462,614
2021-12-06	13.015	13.406	12.672	13.260	18.942	795,184
2021-12-03	12.575	13.455	12.281	12.917	18.453	1,580,794
2021-12-02	12.232	12.672	12.183	12.575	17.964	136,377
2021-12-01	12.526	12.575	12.281	12.575	17.964	96,556
2021-11-30	12.575	12.575	12.134	12.575	17.964	193,234
2021-11-29	12.183	12.624	12.134	12.575	17.964	145,183
2021-11-26	12.477	12.770	11.987	12.330	17.614	420,466
2021-11-25	12.721	12.721	12.085	12.575	17.964	226,397
2021-11-24	12.721	12.966	12.183	12.770	18.243	177,447
2021-11-23	12.379	13.309	12.281	12.770	18.243	1,482,174
2021-11-22	12.477	12.526	11.987	12.281	17.544	319,809
2021-11-19	12.281	12.526	12.036	12.477	17.824	443,345
2021-11-18	12.183	12.281	11.792	12.281	17.544	609,328
2021-11-17	12.379	12.428	11.400	12.036	17.195	442,308
2021-11-16	12.575	12.672	12.036	12.428	17.754	420,846
2021-11-15	12.819	12.819	12.134	12.624	18.034	266,841
2021-11-12	12.575	12.917	12.183	12.868	18.383	839,498

← NewerPage 20 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.