Hua Hsu Advanced Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.750	25.150	24.000	24.450	24.450	1,021,310
2026-01-19	25.700	26.200	24.700	24.750	24.750	1,831,425
2026-01-16	26.500	27.050	25.700	25.950	25.950	908,431
2026-01-15	27.000	27.050	25.700	26.150	26.150	766,031
2026-01-14	26.450	27.250	26.000	26.350	26.350	689,594
2026-01-13	27.900	28.750	25.050	26.450	26.450	1,270,440
2026-01-12	26.450	29.000	26.000	27.700	27.700	876,816
2026-01-09	28.300	28.500	25.850	26.200	26.200	1,382,746
2026-01-08	29.600	32.050	26.650	28.450	28.450	2,778,509
2026-01-07	22.650	30.900	22.500	29.450	29.450	4,865,037
2026-01-06	22.550	23.550	21.850	22.650	22.650	1,305,346
2026-01-05	24.250	24.250	22.500	22.800	22.800	1,917,123
2026-01-02	25.100	25.100	23.900	24.100	24.100	593,316
2025-12-31	25.100	25.150	23.750	25.100	25.100	1,080,420
2025-12-30	25.000	25.750	24.750	25.100	25.100	582,069
2025-12-29	25.650	26.100	24.850	25.550	25.550	790,243
2025-12-26	26.000	26.500	25.250	25.400	25.400	1,055,093
2025-12-24	26.800	26.950	25.550	26.150	26.150	550,481
2025-12-23	27.000	27.000	25.850	25.900	25.900	496,386
2025-12-22	26.950	27.000	25.950	25.950	25.950	307,021
2025-12-19	26.500	27.000	25.900	26.750	26.750	393,239
2025-12-18	27.000	27.250	25.850	26.450	26.450	584,503
2025-12-17	27.550	27.550	26.050	26.600	26.600	533,774
2025-12-16	27.700	28.600	26.650	26.850	26.850	648,193
2025-12-15	27.350	28.600	26.950	27.150	27.150	781,943
2025-12-12	26.050	28.450	26.000	27.950	27.950	712,432
2025-12-11	28.600	29.300	25.700	26.200	26.200	3,703,300
2025-12-10	29.900	30.950	28.250	29.450	29.450	704,425
2025-12-09	30.950	30.950	29.050	29.900	29.900	609,965
2025-12-08	31.800	32.250	29.000	29.550	29.550	1,177,222
2025-12-05	32.450	32.800	31.050	31.500	31.500	877,262
2025-12-04	30.500	33.950	29.550	32.450	32.450	1,080,469
2025-12-03	32.500	33.000	30.050	30.550	30.550	1,114,243
2025-12-02	28.500	33.450	27.600	32.250	32.250	2,433,031
2025-12-01	29.100	29.500	27.550	28.250	28.250	746,647
2025-11-28	29.900	30.000	28.750	28.950	28.950	918,291
2025-11-27	31.550	32.600	28.800	29.600	29.600	2,489,053
2025-11-26	27.000	32.500	26.850	32.000	32.000	2,052,071
2025-11-25	27.050	28.650	26.850	26.850	26.850	717,324
2025-11-24	27.500	28.450	26.550	26.550	26.550	407,176
2025-11-21	27.850	28.950	25.950	26.950	26.950	753,072
2025-11-20	28.000	30.450	27.000	28.950	28.950	800,813
2025-11-19	29.200	29.600	26.600	27.300	27.300	1,553,881
2025-11-18	30.200	30.250	28.850	29.100	29.100	474,210
2025-11-17	31.900	33.450	28.050	31.950	31.950	1,518,423
2025-11-14	31.400	32.950	30.250	31.950	31.950	641,370
2025-11-13	33.650	33.650	31.050	31.450	31.450	1,182,553
2025-11-12	33.300	34.450	32.850	33.200	33.200	664,378
2025-11-11	36.100	37.000	31.050	33.400	33.400	1,749,060
2025-11-10	37.100	38.000	36.150	37.250	37.250	433,220
2025-11-07	36.000	39.200	34.150	37.850	37.850	1,042,348
2025-11-06	37.600	40.200	36.050	37.500	37.500	1,797,192
2025-11-05	30.450	38.800	28.000	38.250	38.250	3,800,344
2025-11-04	32.600	33.300	30.000	30.550	30.550	2,775,419
2025-11-03	36.750	37.450	32.350	33.250	33.250	3,383,152
2025-10-31	39.600	39.750	36.100	36.750	36.750	2,946,273
2025-10-30	40.300	41.450	39.350	39.350	39.350	1,646,910
2025-10-29	41.750	44.000	40.450	40.850	40.850	1,055,221
2025-10-28	40.950	42.950	39.850	41.750	41.750	1,216,716
2025-10-27	41.000	42.550	39.550	40.950	40.950	1,255,636

← NewerPage 4 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.