Hua Hsu Advanced Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 41.000 | 42.550 | 39.550 | 40.950 | 40.950 | 1,255,636 |
| 2025-10-23 | 41.150 | 42.000 | 40.000 | 41.450 | 41.450 | 446,828 |
| 2025-10-22 | 42.000 | 43.000 | 40.350 | 40.350 | 40.350 | 780,397 |
| 2025-10-21 | 40.150 | 44.950 | 39.050 | 43.000 | 43.000 | 2,290,796 |
| 2025-10-20 | 41.000 | 41.500 | 39.550 | 39.750 | 39.750 | 2,041,562 |
| 2025-10-17 | 42.950 | 43.000 | 40.550 | 41.000 | 41.000 | 1,539,237 |
| 2025-10-16 | 43.550 | 45.000 | 42.550 | 43.100 | 43.100 | 1,371,140 |
| 2025-10-15 | 43.100 | 46.000 | 42.250 | 43.950 | 43.950 | 1,550,261 |
| 2025-10-14 | 50.300 | 54.000 | 42.050 | 44.950 | 44.950 | 5,049,905 |
| 2025-10-13 | 49.000 | 50.400 | 44.650 | 48.700 | 48.700 | 1,746,554 |
| 2025-10-09 | 48.300 | 52.000 | 48.000 | 49.950 | 49.950 | 2,136,221 |
| 2025-10-08 | 49.700 | 50.400 | 45.000 | 47.800 | 47.800 | 2,223,541 |
| 2025-10-07 | 43.000 | 51.100 | 42.950 | 49.450 | 49.450 | 4,314,370 |
| 2025-10-03 | 42.000 | 42.450 | 40.000 | 41.800 | 41.800 | 1,566,075 |
| 2025-10-02 | 43.000 | 43.350 | 40.550 | 40.900 | 40.900 | 2,054,272 |
| 2025-10-01 | 41.000 | 45.950 | 39.050 | 42.950 | 42.950 | 3,388,767 |
| 2025-09-30 | 42.850 | 45.700 | 40.050 | 40.100 | 40.100 | 3,941,659 |
| 2025-09-26 | 47.000 | 47.300 | 40.650 | 43.100 | 43.100 | 6,359,234 |
| 2025-09-25 | 55.000 | 56.800 | 47.750 | 48.000 | 48.000 | 7,247,413 |
| 2025-09-24 | 59.800 | 61.400 | 54.600 | 56.400 | 56.400 | 2,136,770 |
| 2025-09-23 | 54.200 | 61.200 | 53.500 | 59.200 | 59.200 | 3,817,343 |
| 2025-09-22 | 56.500 | 57.500 | 53.100 | 54.000 | 54.000 | 4,246,444 |
| 2025-09-19 | 62.000 | 63.900 | 56.100 | 56.700 | 56.700 | 3,845,849 |
| 2025-09-18 | 61.800 | 64.200 | 56.900 | 60.800 | 60.800 | 4,887,926 |
| 2025-09-17 | 70.200 | 71.500 | 61.600 | 61.700 | 61.700 | 5,892,395 |
| 2025-09-16 | 69.000 | 74.100 | 67.100 | 69.200 | 69.200 | 4,284,659 |
| 2025-09-15 | 62.500 | 69.500 | 61.500 | 69.300 | 69.300 | 5,578,871 |
| 2025-09-12 | 57.300 | 64.900 | 55.100 | 61.800 | 61.800 | 4,170,616 |
| 2025-09-11 | 69.000 | 72.400 | 51.700 | 57.800 | 57.800 | 9,767,899 |
| 2025-09-10 | 72.000 | 73.600 | 65.700 | 67.200 | 67.200 | 4,356,338 |
| 2025-09-09 | 73.000 | 74.900 | 64.200 | 70.800 | 70.800 | 8,169,381 |
| 2025-09-08 | 54.000 | 73.000 | 53.000 | 70.700 | 70.700 | 11,291,574 |
| 2025-09-05 | 50.000 | 53.500 | 48.650 | 53.100 | 53.100 | 6,866,036 |
| 2025-09-04 | 44.000 | 50.400 | 44.000 | 48.350 | 48.350 | 7,483,178 |
| 2025-09-03 | 39.000 | 45.650 | 37.000 | 44.550 | 44.550 | 9,611,830 |
| 2025-09-02 | 33.154 | 37.430 | 33.058 | 36.709 | 36.709 | 7,609,751 |
| 2025-09-01 | 31.664 | 33.827 | 31.088 | 32.769 | 32.769 | 2,888,173 |
| 2025-08-29 | 32.721 | 33.586 | 30.799 | 31.808 | 31.808 | 3,450,127 |
| 2025-08-28 | 32.001 | 34.403 | 30.799 | 32.625 | 32.625 | 3,303,092 |
| 2025-08-27 | 32.673 | 35.556 | 31.088 | 31.616 | 31.616 | 4,749,502 |
| 2025-08-26 | 31.040 | 33.634 | 30.559 | 31.856 | 31.856 | 3,421,801 |
| 2025-08-25 | 30.896 | 33.010 | 29.598 | 30.703 | 30.703 | 3,076,426 |
| 2025-08-22 | 33.300 | 33.300 | 33.300 | 33.300 | 33.300 | 0 |
| 2025-08-21 | 32.150 | 35.950 | 31.950 | 33.300 | 33.300 | 3,576,668 |
| 2025-08-20 | 35.000 | 36.800 | 29.600 | 31.400 | 31.400 | 6,137,456 |
| 2025-08-19 | 38.100 | 43.000 | 33.000 | 35.150 | 35.150 | 13,901,548 |
| 2025-08-18 | 26.500 | 39.200 | 26.000 | 37.000 | 37.000 | 19,305,829 |
| 2025-08-15 | 20.300 | 27.200 | 19.900 | 26.450 | 26.450 | 12,378,481 |
| 2025-08-14 | 21.300 | 22.000 | 19.550 | 19.950 | 19.950 | 4,438,619 |
| 2025-08-13 | 21.000 | 23.100 | 20.050 | 20.950 | 20.950 | 8,861,001 |
| 2025-08-12 | 17.200 | 21.600 | 16.750 | 20.950 | 20.950 | 11,334,447 |
| 2025-08-11 | 13.800 | 17.350 | 13.800 | 17.150 | 17.150 | 4,446,384 |
| 2025-08-08 | 13.500 | 13.950 | 12.900 | 13.750 | 13.750 | 777,586 |
| 2025-08-07 | 13.350 | 14.700 | 13.300 | 13.500 | 13.500 | 572,701 |
| 2025-08-06 | 13.400 | 13.650 | 12.800 | 13.250 | 13.250 | 458,172 |
| 2025-08-05 | 13.550 | 13.750 | 12.800 | 13.400 | 13.400 | 634,297 |
| 2025-08-04 | 14.100 | 14.100 | 13.150 | 13.500 | 13.500 | 687,774 |
| 2025-08-01 | 13.950 | 13.950 | 13.950 | 13.950 | 13.950 | 0 |
| 2025-07-31 | 13.950 | 14.100 | 13.950 | 13.950 | 13.950 | 262,709 |
| 2025-07-30 | 13.950 | 14.450 | 13.850 | 14.000 | 14.000 | 323,085 |
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.