Hua Hsu Advanced Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	10.150	10.200	9.960	10.150	10.150	67,000
2025-02-03	10.150	10.350	10.000	10.000	10.000	263,548
2025-01-22	10.100	10.150	9.870	10.150	10.150	194,882
2025-01-21	9.770	10.150	9.770	10.100	10.100	256,666
2025-01-20	10.050	10.050	9.700	10.050	10.050	54,593
2025-01-17	10.050	10.050	9.740	10.050	10.050	12,231
2025-01-16	10.050	10.050	9.700	10.000	10.000	229,674
2025-01-15	10.150	10.150	9.710	10.000	10.000	323,448
2025-01-14	10.200	10.200	9.810	10.150	10.150	54,434
2025-01-13	10.250	10.300	9.960	10.250	10.250	119,967
2025-01-10	10.350	10.400	9.960	10.250	10.250	55,136
2025-01-09	10.450	10.500	10.000	10.350	10.350	60,160
2025-01-08	10.300	10.550	10.150	10.400	10.400	98,205
2025-01-07	10.850	11.050	9.950	10.450	10.450	789,966
2025-01-06	10.950	11.250	10.850	11.050	11.050	184,106
2025-01-03	10.950	11.250	10.950	11.200	11.200	68,004
2025-01-02	11.100	11.250	11.000	11.100	11.100	142,102
2024-12-31	11.450	11.450	11.000	11.250	11.250	40,105
2024-12-30	11.250	11.450	11.050	11.450	11.450	36,004
2024-12-27	11.200	11.450	10.550	11.250	11.250	219,005
2024-12-26	11.200	11.550	11.200	11.350	11.350	58,297
2024-12-25	11.250	11.550	11.150	11.500	11.500	152,921
2024-12-24	11.300	11.700	11.250	11.450	11.450	409,461
2024-12-23	11.250	11.600	11.200	11.450	11.450	101,177
2024-12-20	11.250	11.600	11.250	11.400	11.400	170,704
2024-12-19	11.200	11.650	11.200	11.450	11.450	44,976
2024-12-18	11.200	11.650	11.200	11.650	11.650	58,262
2024-12-17	11.150	11.700	11.150	11.600	11.600	101,357
2024-12-16	11.950	11.950	10.400	10.750	10.750	331,166
2024-12-13	11.750	12.050	11.750	11.800	11.800	266,552
2024-12-12	11.550	12.100	11.550	12.050	12.050	213,126
2024-12-11	11.750	12.000	11.500	11.850	11.850	426,573
2024-12-10	12.050	12.050	11.150	11.600	11.600	429,349
2024-12-09	10.950	12.050	10.750	12.050	12.050	1,324,063
2024-12-06	10.500	10.950	10.500	10.950	10.950	105,148
2024-12-05	10.550	11.000	10.500	10.500	10.500	198,002
2024-12-04	10.800	10.800	10.350	10.550	10.550	116,515
2024-12-03	10.900	10.900	10.200	10.600	10.600	312,158
2024-12-02	10.250	10.300	10.100	10.300	10.300	146,407
2024-11-29	10.250	10.250	10.000	10.250	10.250	107,510
2024-11-28	9.850	10.700	9.800	10.300	10.300	386,162
2024-11-27	9.960	10.050	9.470	9.700	9.700	207,006
2024-11-26	10.000	10.050	9.960	10.050	10.050	51,143
2024-11-25	10.150	10.150	9.960	9.960	9.960	36,438
2024-11-22	9.910	10.500	9.910	10.500	10.500	83,205
2024-11-21	10.050	10.100	9.960	10.100	10.100	110,506
2024-11-20	9.960	10.050	9.880	10.050	10.050	107,102
2024-11-19	10.250	10.250	9.660	9.960	9.960	185,175
2024-11-18	10.350	10.700	10.150	10.150	10.150	157,008
2024-11-15	10.400	10.700	10.000	10.350	10.350	155,024
2024-11-14	11.000	11.000	10.250	10.250	10.250	246,466
2024-11-13	11.400	11.450	10.000	10.850	10.850	429,801
2024-11-12	11.100	11.600	10.900	11.400	11.400	500,262
2024-11-11	10.750	11.400	10.350	10.950	10.950	311,077
2024-11-08	11.900	12.550	10.300	10.800	10.800	1,069,360
2024-11-07	9.670	12.050	9.670	11.900	11.900	2,024,045
2024-11-06	9.250	9.590	9.100	9.520	9.520	621,731
2024-11-05	9.120	9.460	9.070	9.170	9.170	264,387
2024-11-04	8.770	9.470	8.770	9.300	9.300	472,006
2024-11-01	8.120	9.250	8.120	8.780	8.780	406,563

← NewerPage 8 of 21 · 1,220 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.