Hua Hsu Advanced Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 8.200 | 8.230 | 7.900 | 8.040 | 8.040 | 175,825 |
| 2025-05-02 | 8.100 | 8.290 | 8.000 | 8.230 | 8.230 | 70,035 |
| 2025-04-30 | 8.210 | 8.210 | 7.980 | 8.120 | 8.120 | 66,062 |
| 2025-04-29 | 8.060 | 8.090 | 7.880 | 8.060 | 8.060 | 121,287 |
| 2025-04-28 | 8.300 | 8.300 | 7.800 | 8.060 | 8.060 | 188,478 |
| 2025-04-25 | 7.810 | 8.990 | 7.600 | 8.300 | 8.300 | 385,778 |
| 2025-04-24 | 7.070 | 7.810 | 7.070 | 7.500 | 7.500 | 166,777 |
| 2025-04-23 | 6.560 | 7.320 | 6.500 | 7.270 | 7.270 | 307,071 |
| 2025-04-22 | 6.780 | 6.780 | 6.450 | 6.500 | 6.500 | 81,319 |
| 2025-04-21 | 6.580 | 6.790 | 6.530 | 6.530 | 6.530 | 49,617 |
| 2025-04-18 | 6.670 | 6.830 | 6.580 | 6.780 | 6.780 | 187,481 |
| 2025-04-17 | 6.670 | 6.840 | 6.670 | 6.700 | 6.700 | 82,000 |
| 2025-04-16 | 6.850 | 7.000 | 6.430 | 6.600 | 6.600 | 184,896 |
| 2025-04-15 | 6.900 | 6.990 | 6.710 | 6.920 | 6.920 | 86,255 |
| 2025-04-14 | 7.000 | 7.110 | 6.510 | 6.700 | 6.700 | 535,127 |
| 2025-04-11 | 7.500 | 7.700 | 6.620 | 6.800 | 6.800 | 572,698 |
| 2025-04-10 | 6.000 | 7.700 | 6.000 | 7.500 | 7.500 | 453,458 |
| 2025-04-09 | 6.800 | 6.990 | 5.200 | 5.500 | 5.500 | 1,027,375 |
| 2025-04-08 | 6.870 | 7.090 | 6.710 | 6.990 | 6.990 | 338,968 |
| 2025-04-07 | 8.400 | 8.400 | 6.320 | 7.010 | 7.010 | 553,707 |
| 2025-04-02 | 8.530 | 8.890 | 8.300 | 8.400 | 8.400 | 130,957 |
| 2025-04-01 | 8.500 | 8.890 | 8.500 | 8.530 | 8.530 | 93,563 |
| 2025-03-31 | 9.310 | 9.520 | 8.000 | 8.300 | 8.300 | 441,453 |
| 2025-03-28 | 9.560 | 9.720 | 9.310 | 9.500 | 9.500 | 168,258 |
| 2025-03-27 | 9.760 | 9.990 | 9.560 | 9.890 | 9.890 | 77,724 |
| 2025-03-26 | 9.740 | 10.000 | 9.670 | 9.900 | 9.900 | 88,111 |
| 2025-03-25 | 9.860 | 10.050 | 9.730 | 9.980 | 9.980 | 87,278 |
| 2025-03-24 | 9.930 | 10.150 | 9.800 | 10.150 | 10.150 | 55,161 |
| 2025-03-21 | 9.890 | 10.050 | 9.750 | 10.050 | 10.050 | 84,111 |
| 2025-03-20 | 9.780 | 10.150 | 9.680 | 10.150 | 10.150 | 231,213 |
| 2025-03-19 | 9.900 | 9.900 | 9.680 | 9.890 | 9.890 | 184,858 |
| 2025-03-18 | 9.960 | 9.960 | 9.700 | 9.750 | 9.750 | 146,276 |
| 2025-03-17 | 9.880 | 10.050 | 9.730 | 9.960 | 9.960 | 158,164 |
| 2025-03-14 | 9.860 | 10.050 | 9.850 | 10.050 | 10.050 | 178,667 |
| 2025-03-13 | 10.050 | 10.050 | 9.600 | 10.050 | 10.050 | 317,815 |
| 2025-03-12 | 9.950 | 10.050 | 9.710 | 10.050 | 10.050 | 53,003 |
| 2025-03-11 | 10.100 | 10.150 | 9.610 | 10.050 | 10.050 | 91,107 |
| 2025-03-10 | 10.000 | 10.150 | 9.910 | 10.000 | 10.000 | 86,125 |
| 2025-03-07 | 10.250 | 10.250 | 9.910 | 10.200 | 10.200 | 203,117 |
| 2025-03-06 | 10.300 | 10.450 | 10.000 | 10.250 | 10.250 | 144,369 |
| 2025-03-05 | 10.550 | 10.550 | 10.050 | 10.300 | 10.300 | 481,758 |
| 2025-03-04 | 10.500 | 10.550 | 10.050 | 10.550 | 10.550 | 241,246 |
| 2025-03-03 | 11.000 | 11.000 | 10.400 | 10.650 | 10.650 | 225,623 |
| 2025-02-27 | 10.350 | 11.200 | 10.100 | 10.800 | 10.800 | 870,329 |
| 2025-02-26 | 10.200 | 10.500 | 10.200 | 10.500 | 10.500 | 516,206 |
| 2025-02-25 | 10.250 | 10.550 | 10.000 | 10.450 | 10.450 | 705,996 |
| 2025-02-24 | 10.050 | 10.250 | 10.050 | 10.250 | 10.250 | 372,000 |
| 2025-02-21 | 10.050 | 10.200 | 9.910 | 10.150 | 10.150 | 459,355 |
| 2025-02-20 | 10.300 | 10.300 | 9.950 | 10.000 | 10.000 | 383,652 |
| 2025-02-19 | 10.350 | 10.350 | 9.960 | 10.100 | 10.100 | 206,880 |
| 2025-02-18 | 10.450 | 10.450 | 9.960 | 10.250 | 10.250 | 191,938 |
| 2025-02-17 | 10.450 | 10.450 | 10.000 | 10.450 | 10.450 | 170,702 |
| 2025-02-14 | 10.450 | 10.450 | 10.000 | 10.450 | 10.450 | 64,210 |
| 2025-02-13 | 10.450 | 10.600 | 10.200 | 10.450 | 10.450 | 193,993 |
| 2025-02-12 | 10.250 | 10.600 | 10.150 | 10.500 | 10.500 | 189,805 |
| 2025-02-11 | 10.500 | 10.550 | 10.200 | 10.300 | 10.300 | 74,091 |
| 2025-02-10 | 10.350 | 10.600 | 10.350 | 10.350 | 10.350 | 192,816 |
| 2025-02-07 | 10.200 | 10.550 | 10.050 | 10.350 | 10.350 | 329,190 |
| 2025-02-06 | 9.960 | 10.200 | 9.960 | 9.970 | 9.970 | 99,711 |
| 2025-02-05 | 10.150 | 10.250 | 9.940 | 10.150 | 10.150 | 122,563 |
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.