Hua Hsu Advanced Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.280 | 8.280 | 8.140 | 8.230 | 8.230 | 117,882 |
| 2024-10-29 | 8.700 | 8.700 | 8.060 | 8.280 | 8.280 | 158,705 |
| 2024-10-28 | 9.040 | 9.040 | 8.780 | 8.810 | 8.810 | 149,447 |
| 2024-10-25 | 8.780 | 9.120 | 8.560 | 9.040 | 9.040 | 150,768 |
| 2024-10-24 | 9.570 | 9.650 | 8.700 | 8.890 | 8.890 | 394,535 |
| 2024-10-23 | 8.910 | 9.770 | 8.900 | 9.190 | 9.190 | 677,459 |
| 2024-10-22 | 8.140 | 9.340 | 7.860 | 9.100 | 9.100 | 567,687 |
| 2024-10-21 | 7.800 | 8.140 | 7.770 | 8.060 | 8.060 | 341,639 |
| 2024-10-18 | 7.920 | 8.070 | 7.770 | 7.830 | 7.830 | 402,807 |
| 2024-10-17 | 7.950 | 8.070 | 7.920 | 7.990 | 7.990 | 82,043 |
| 2024-10-16 | 7.940 | 8.050 | 7.810 | 8.050 | 8.050 | 167,215 |
| 2024-10-15 | 7.990 | 8.050 | 7.650 | 7.880 | 7.880 | 140,449 |
| 2024-10-14 | 7.970 | 8.090 | 7.870 | 8.030 | 8.030 | 143,345 |
| 2024-10-11 | 8.050 | 8.150 | 7.960 | 7.960 | 7.960 | 176,022 |
| 2024-10-09 | 8.030 | 8.150 | 7.950 | 8.010 | 8.010 | 243,405 |
| 2024-10-08 | 8.020 | 8.350 | 7.930 | 8.030 | 8.030 | 282,360 |
| 2024-10-07 | 8.190 | 8.340 | 8.050 | 8.080 | 8.080 | 200,743 |
| 2024-10-04 | 8.380 | 8.690 | 7.950 | 7.960 | 7.960 | 394,548 |
| 2024-10-01 | 8.750 | 8.750 | 8.300 | 8.480 | 8.480 | 294,257 |
| 2024-09-30 | 9.290 | 9.290 | 8.000 | 8.600 | 8.600 | 660,392 |
| 2024-09-27 | 9.210 | 9.290 | 9.090 | 9.090 | 9.090 | 94,541 |
| 2024-09-26 | 9.410 | 9.470 | 9.150 | 9.230 | 9.230 | 183,271 |
| 2024-09-25 | 9.540 | 9.540 | 9.230 | 9.540 | 9.540 | 119,828 |
| 2024-09-24 | 9.610 | 9.650 | 9.360 | 9.590 | 9.590 | 147,161 |
| 2024-09-23 | 9.800 | 9.800 | 9.610 | 9.790 | 9.790 | 42,267 |
| 2024-09-20 | 9.990 | 9.990 | 9.610 | 9.820 | 9.820 | 75,556 |
| 2024-09-19 | 9.890 | 9.890 | 9.670 | 9.710 | 9.710 | 28,519 |
| 2024-09-18 | 9.800 | 9.990 | 9.600 | 9.800 | 9.800 | 144,617 |
| 2024-09-16 | 9.840 | 9.850 | 9.610 | 9.840 | 9.840 | 33,014 |
| 2024-09-13 | 9.840 | 9.840 | 9.510 | 9.800 | 9.800 | 42,769 |
| 2024-09-12 | 9.800 | 9.990 | 9.660 | 9.800 | 9.800 | 28,362 |
| 2024-09-11 | 9.600 | 9.840 | 9.600 | 9.800 | 9.800 | 63,599 |
| 2024-09-10 | 9.600 | 9.750 | 9.450 | 9.590 | 9.590 | 400,683 |
| 2024-09-09 | 9.710 | 9.880 | 9.510 | 9.880 | 9.880 | 16,051 |
| 2024-09-06 | 9.920 | 9.940 | 9.800 | 9.850 | 9.850 | 64,224 |
| 2024-09-05 | 9.760 | 10.000 | 9.600 | 9.760 | 9.760 | 67,648 |
| 2024-09-04 | 10.000 | 10.000 | 9.610 | 9.610 | 9.610 | 99,626 |
| 2024-09-03 | 10.100 | 10.300 | 9.870 | 10.150 | 10.150 | 112,354 |
| 2024-09-02 | 9.930 | 10.350 | 9.850 | 10.300 | 10.300 | 194,313 |
| 2024-08-30 | 9.930 | 9.930 | 9.770 | 9.880 | 9.880 | 48,710 |
| 2024-08-29 | 9.860 | 9.900 | 9.760 | 9.890 | 9.890 | 26,018 |
| 2024-08-28 | 9.890 | 9.990 | 9.730 | 9.880 | 9.880 | 33,413 |
| 2024-08-27 | 9.990 | 9.990 | 9.750 | 9.890 | 9.890 | 55,911 |
| 2024-08-26 | 9.750 | 9.990 | 9.730 | 9.940 | 9.940 | 80,130 |
| 2024-08-23 | 10.000 | 10.000 | 9.790 | 9.790 | 9.790 | 47,516 |
| 2024-08-22 | 9.940 | 10.050 | 9.780 | 9.870 | 9.870 | 57,537 |
| 2024-08-21 | 9.900 | 9.940 | 9.710 | 9.800 | 9.800 | 181,166 |
| 2024-08-20 | 9.890 | 9.900 | 9.710 | 9.860 | 9.860 | 175,561 |
| 2024-08-19 | 9.860 | 9.890 | 9.610 | 9.850 | 9.850 | 83,617 |
| 2024-08-16 | 9.930 | 9.930 | 9.590 | 9.830 | 9.830 | 269,931 |
| 2024-08-15 | 9.980 | 9.980 | 9.740 | 9.880 | 9.880 | 141,034 |
| 2024-08-14 | 9.990 | 9.990 | 9.810 | 9.820 | 9.820 | 80,407 |
| 2024-08-13 | 10.050 | 10.050 | 9.780 | 9.990 | 9.990 | 108,758 |
| 2024-08-12 | 9.900 | 10.000 | 9.760 | 9.900 | 9.900 | 114,700 |
| 2024-08-09 | 9.700 | 10.050 | 9.700 | 9.800 | 9.800 | 299,610 |
| 2024-08-08 | 10.200 | 10.200 | 9.430 | 9.900 | 9.900 | 507,026 |
| 2024-08-07 | 10.050 | 10.250 | 9.910 | 10.100 | 10.100 | 538,031 |
| 2024-08-06 | 10.600 | 11.050 | 9.990 | 10.100 | 10.100 | 399,799 |
| 2024-08-05 | 11.500 | 11.500 | 9.900 | 10.200 | 10.200 | 444,238 |
| 2024-08-02 | 11.600 | 11.950 | 11.500 | 11.850 | 11.850 | 100,308 |
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.