Hua Hsu Advanced Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 13.900 | 14.350 | 13.700 | 13.900 | 13.900 | 266,699 |
| 2025-07-28 | 13.850 | 14.350 | 13.700 | 13.700 | 13.700 | 389,340 |
| 2025-07-25 | 13.700 | 14.200 | 13.500 | 14.000 | 14.000 | 374,497 |
| 2025-07-24 | 14.000 | 14.200 | 13.500 | 13.850 | 13.850 | 522,737 |
| 2025-07-23 | 14.250 | 14.500 | 13.950 | 14.300 | 14.300 | 253,772 |
| 2025-07-22 | 14.750 | 14.750 | 13.700 | 14.200 | 14.200 | 522,524 |
| 2025-07-21 | 14.100 | 15.750 | 13.900 | 15.050 | 15.050 | 887,502 |
| 2025-07-18 | 13.400 | 14.050 | 13.350 | 13.850 | 13.850 | 209,792 |
| 2025-07-17 | 13.550 | 13.650 | 13.150 | 13.450 | 13.450 | 172,412 |
| 2025-07-16 | 13.550 | 13.650 | 13.000 | 13.500 | 13.500 | 402,122 |
| 2025-07-15 | 13.600 | 14.000 | 13.150 | 13.850 | 13.850 | 321,404 |
| 2025-07-14 | 16.000 | 16.000 | 11.900 | 13.950 | 13.950 | 982,320 |
| 2025-07-11 | 16.000 | 17.700 | 15.750 | 16.200 | 16.200 | 2,326,722 |
| 2025-07-10 | 15.850 | 16.050 | 15.250 | 15.600 | 15.600 | 721,687 |
| 2025-07-09 | 15.600 | 16.000 | 14.750 | 15.800 | 15.800 | 754,219 |
| 2025-07-08 | 15.750 | 15.850 | 14.450 | 15.250 | 15.250 | 459,736 |
| 2025-07-07 | 14.400 | 16.000 | 14.150 | 15.600 | 15.600 | 1,100,978 |
| 2025-07-04 | 15.050 | 15.450 | 14.000 | 14.300 | 14.300 | 799,921 |
| 2025-07-03 | 15.650 | 15.950 | 14.550 | 15.050 | 15.050 | 611,885 |
| 2025-07-02 | 16.100 | 16.100 | 15.250 | 15.400 | 15.400 | 456,422 |
| 2025-07-01 | 16.050 | 17.000 | 15.800 | 16.000 | 16.000 | 902,768 |
| 2025-06-30 | 15.600 | 16.350 | 15.250 | 16.150 | 16.150 | 1,276,142 |
| 2025-06-27 | 16.200 | 16.300 | 14.050 | 15.200 | 15.200 | 1,942,027 |
| 2025-06-26 | 16.600 | 17.300 | 15.900 | 16.250 | 16.250 | 1,012,625 |
| 2025-06-25 | 17.350 | 18.350 | 15.550 | 16.250 | 16.250 | 3,354,281 |
| 2025-06-24 | 15.150 | 17.200 | 15.050 | 16.800 | 16.800 | 3,159,248 |
| 2025-06-23 | 14.000 | 15.300 | 13.550 | 15.200 | 15.200 | 2,384,379 |
| 2025-06-20 | 12.550 | 14.550 | 12.500 | 14.050 | 14.050 | 3,313,765 |
| 2025-06-19 | 11.750 | 12.550 | 11.750 | 12.350 | 12.350 | 894,716 |
| 2025-06-18 | 12.150 | 12.600 | 11.550 | 11.900 | 11.900 | 1,391,018 |
| 2025-06-17 | 11.850 | 12.650 | 11.550 | 12.300 | 12.300 | 1,553,967 |
| 2025-06-16 | 11.150 | 12.600 | 11.000 | 12.000 | 12.000 | 1,660,632 |
| 2025-06-13 | 9.800 | 11.750 | 9.750 | 11.300 | 11.300 | 2,835,814 |
| 2025-06-12 | 9.310 | 10.350 | 9.100 | 9.880 | 9.880 | 690,971 |
| 2025-06-11 | 8.120 | 9.670 | 8.080 | 9.350 | 9.350 | 647,982 |
| 2025-06-10 | 7.900 | 8.140 | 7.900 | 8.120 | 8.120 | 122,500 |
| 2025-06-09 | 8.140 | 8.140 | 7.900 | 8.050 | 8.050 | 63,002 |
| 2025-06-06 | 8.000 | 8.140 | 7.760 | 8.140 | 8.140 | 101,002 |
| 2025-06-05 | 7.760 | 8.140 | 7.760 | 8.140 | 8.140 | 23,001 |
| 2025-06-04 | 8.490 | 8.490 | 7.760 | 8.140 | 8.140 | 200,448 |
| 2025-06-03 | 7.990 | 8.570 | 7.900 | 8.490 | 8.490 | 324,578 |
| 2025-06-02 | 7.440 | 8.000 | 7.400 | 7.750 | 7.750 | 165,102 |
| 2025-05-29 | 7.330 | 7.700 | 7.200 | 7.400 | 7.400 | 92,191 |
| 2025-05-28 | 7.350 | 7.530 | 7.320 | 7.330 | 7.330 | 61,396 |
| 2025-05-27 | 7.690 | 7.690 | 7.450 | 7.450 | 7.450 | 48,005 |
| 2025-05-26 | 7.690 | 7.690 | 7.460 | 7.460 | 7.460 | 73,200 |
| 2025-05-23 | 7.670 | 7.840 | 7.500 | 7.630 | 7.630 | 88,575 |
| 2025-05-22 | 7.660 | 7.790 | 7.510 | 7.790 | 7.790 | 80,303 |
| 2025-05-21 | 7.660 | 7.840 | 7.660 | 7.840 | 7.840 | 22,611 |
| 2025-05-20 | 7.770 | 7.930 | 7.660 | 7.800 | 7.800 | 76,197 |
| 2025-05-19 | 7.900 | 7.950 | 7.770 | 7.880 | 7.880 | 74,305 |
| 2025-05-16 | 7.960 | 8.020 | 7.910 | 7.910 | 7.910 | 130,296 |
| 2025-05-15 | 7.910 | 8.090 | 7.860 | 8.090 | 8.090 | 145,055 |
| 2025-05-14 | 7.970 | 8.100 | 7.920 | 8.090 | 8.090 | 73,019 |
| 2025-05-13 | 8.040 | 8.130 | 7.960 | 8.070 | 8.070 | 56,916 |
| 2025-05-12 | 8.230 | 8.290 | 8.000 | 8.260 | 8.260 | 136,924 |
| 2025-05-09 | 7.800 | 8.230 | 7.750 | 8.020 | 8.020 | 84,852 |
| 2025-05-08 | 7.820 | 7.940 | 7.510 | 7.940 | 7.940 | 27,961 |
| 2025-05-07 | 7.550 | 7.820 | 7.520 | 7.780 | 7.780 | 35,000 |
| 2025-05-06 | 8.040 | 8.050 | 7.410 | 7.780 | 7.780 | 209,599 |
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.