Hua Hsu Advanced Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	44.000	49.950	43.000	48.500	48.500	2,215,197
2026-04-27	46.050	49.450	43.050	43.550	43.550	3,076,454
2026-04-24	52.000	52.000	45.050	46.050	46.050	2,686,296
2026-04-23	55.000	61.800	43.000	50.000	50.000	7,473,495
2026-04-22	58.300	65.200	54.500	55.500	55.500	7,440,490
2026-04-21	54.200	63.400	51.900	58.200	58.200	11,145,294
2026-04-20	41.650	55.000	41.650	53.900	53.900	11,693,498
2026-04-17	41.000	42.450	39.500	41.650	41.650	2,403,414
2026-04-16	45.600	48.000	38.250	41.500	41.500	5,788,556
2026-04-15	35.500	45.250	35.200	45.250	45.250	11,766,187
2026-04-14	34.700	35.350	34.000	35.300	35.300	2,004,176
2026-04-13	36.650	37.850	33.600	34.950	34.950	2,827,168
2026-04-10	33.300	37.850	32.850	36.950	36.950	2,794,787
2026-04-09	33.200	34.700	32.300	33.050	33.050	904,667
2026-04-08	32.600	34.450	31.500	33.450	33.450	1,197,905
2026-04-07	32.300	33.000	31.450	31.900	31.900	487,354
2026-04-02	33.500	33.500	31.000	31.700	31.700	933,792
2026-04-01	34.200	34.950	32.550	33.000	33.000	785,180
2026-03-31	32.300	36.500	32.050	32.950	32.950	1,118,152
2026-03-30	32.500	33.250	31.450	32.200	32.200	450,470
2026-03-27	33.300	34.650	32.050	32.750	32.750	442,258
2026-03-26	35.000	35.800	33.350	34.100	34.100	684,586
2026-03-25	33.950	37.500	33.950	34.700	34.700	1,184,645
2026-03-24	32.000	37.150	30.550	35.250	35.250	1,554,530
2026-03-23	33.300	33.800	31.200	31.200	31.200	1,216,746
2026-03-20	34.000	35.950	33.300	33.350	33.350	1,354,095
2026-03-19	36.950	36.950	33.500	33.800	33.800	1,809,203
2026-03-18	37.500	38.350	35.000	35.900	35.900	1,474,867
2026-03-17	38.650	40.350	36.350	37.450	37.450	2,305,992
2026-03-16	37.650	42.100	37.000	38.250	38.250	2,192,309
2026-03-13	39.950	40.000	35.400	38.550	38.550	1,882,993
2026-03-12	37.850	42.700	37.500	39.950	39.950	5,365,590
2026-03-11	31.000	39.450	30.700	38.450	38.450	5,405,043
2026-03-10	32.300	33.500	29.500	30.950	30.950	1,035,288
2026-03-09	32.800	33.800	29.550	31.250	31.250	1,630,400
2026-03-06	34.150	35.000	33.300	33.750	33.750	1,220,419
2026-03-05	30.900	35.000	30.500	33.750	33.750	2,261,373
2026-03-04	33.300	34.800	29.550	30.650	30.650	3,014,628
2026-03-03	34.200	40.650	32.850	33.450	33.450	5,647,962
2026-03-02	30.000	35.400	28.000	34.950	34.950	6,667,824
2026-02-26	25.000	32.450	24.600	31.000	31.000	6,396,437
2026-02-25	24.000	24.500	23.900	24.050	24.050	743,221
2026-02-24	24.200	24.800	23.900	24.250	24.250	1,311,665
2026-02-23	24.250	25.400	24.250	24.550	24.550	718,423
2026-02-11	25.200	25.650	24.050	24.350	24.350	1,095,562
2026-02-10	25.900	26.500	25.200	25.300	25.300	444,268
2026-02-09	25.500	26.450	25.500	25.600	25.600	492,758
2026-02-06	25.850	26.150	25.000	25.200	25.200	859,044
2026-02-05	26.000	26.550	25.850	26.050	26.050	452,228
2026-02-04	25.800	26.500	25.350	26.050	26.050	501,426
2026-02-03	26.200	26.750	25.750	25.850	25.850	741,026
2026-02-02	26.250	27.800	26.000	26.200	26.200	1,178,871
2026-01-30	26.500	26.750	25.900	26.100	26.100	620,908
2026-01-29	26.250	26.450	25.250	26.450	26.450	567,191
2026-01-28	26.250	26.450	25.000	25.400	25.400	570,149
2026-01-27	27.000	27.500	25.050	25.750	25.750	1,192,014
2026-01-26	25.250	27.950	24.700	26.500	26.500	1,392,992
2026-01-23	25.600	26.600	24.800	25.150	25.150	567,222
2026-01-22	26.450	27.100	25.050	25.150	25.150	938,578
2026-01-21	24.400	27.800	23.800	26.150	26.150	1,425,457

← NewerPage 3 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.