Hua Hsu Advanced Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.950	33.400	31.850	32.250	32.250	234,901
2026-10-19	32.850	33.200	30.000	32.950	32.950	326,773
2026-10-16	33.400	34.700	32.850	33.150	33.150	389,426
2026-10-15	34.000	34.300	32.900	33.350	33.350	612,472
2026-10-14	34.700	34.700	33.700	34.400	34.400	341,169
2026-10-13	34.950	34.950	33.050	33.050	33.050	251,804
2026-10-12	35.450	35.450	33.550	33.900	33.900	308,967
2026-10-08	34.800	35.450	34.250	34.750	34.750	199,266
2026-10-07	34.850	35.950	34.500	34.950	34.950	588,114
2026-10-06	37.950	37.950	34.400	35.450	35.450	1,116,175
2026-10-05	39.500	39.550	36.850	37.950	37.950	666,030
2026-10-02	39.000	39.400	37.550	38.400	38.400	387,470
2026-10-01	39.000	39.000	37.550	38.200	38.200	239,144
2026-09-30	37.100	38.950	36.550	38.250	38.250	423,581
2026-09-29	35.250	37.100	35.000	37.100	37.100	503,492
2026-09-24	35.250	35.400	33.800	35.250	35.250	178,214
2026-09-23	35.250	35.300	33.800	35.300	35.300	231,911
2026-09-22	36.000	36.000	33.800	35.250	35.250	338,403
2026-09-21	35.750	36.250	34.550	35.050	35.050	145,755
2026-09-18	35.050	35.700	34.350	34.550	34.550	167,517
2026-09-17	35.500	35.950	34.050	35.000	35.000	187,777
2026-09-16	34.950	35.700	34.300	34.950	34.950	197,333
2026-09-15	36.000	36.050	34.250	34.950	34.950	135,699
2026-09-14	36.500	36.500	33.800	35.950	35.950	206,457
2026-09-11	38.050	39.950	35.050	35.900	35.900	657,457
2026-09-10	40.500	42.150	38.000	38.050	38.050	896,760
2026-09-09	34.950	41.200	34.600	40.950	40.950	1,975,787
2026-09-08	35.000	35.000	33.900	34.300	34.300	187,297
2026-09-07	34.250	34.950	33.450	34.250	34.250	306,808
2026-09-04	34.300	34.300	33.400	34.250	34.250	94,904
2026-09-03	34.100	34.450	33.000	34.100	34.100	393,620
2026-09-02	33.500	34.950	33.500	34.100	34.100	193,263
2026-09-01	34.450	35.200	33.500	34.950	34.950	287,037
2026-08-31	34.500	34.500	33.350	33.850	33.850	368,785
2026-08-28	34.150	34.650	33.350	34.100	34.100	324,486
2026-08-27	35.050	35.150	33.750	34.150	34.150	474,687
2026-08-26	34.650	35.100	33.850	33.950	33.950	317,134
2026-08-25	34.300	35.500	33.800	34.050	34.050	397,481
2026-08-24	34.850	35.150	33.350	34.950	34.950	308,813
2026-08-21	34.950	35.000	33.250	34.000	34.000	422,136
2026-08-20	35.000	35.500	33.000	34.450	34.450	221,894
2026-08-19	34.200	35.250	33.800	34.300	34.300	410,459
2026-08-18	36.300	36.300	34.100	34.950	34.950	391,326
2026-08-17	36.000	37.950	34.750	36.000	36.000	563,231
2026-08-14	38.500	38.500	34.700	35.600	35.600	1,606,264
2026-08-13	40.200	40.200	37.150	37.150	37.150	696,433
2026-08-12	40.000	40.950	39.000	39.950	39.950	591,251
2026-08-11	38.500	42.050	38.000	39.450	39.450	684,914
2026-08-10	38.100	39.400	37.150	38.450	38.450	274,057
2026-08-07	39.000	39.000	37.000	38.050	38.050	433,818
2026-08-06	39.950	40.450	37.050	38.500	38.500	442,242
2026-08-05	40.000	40.000	37.500	39.950	39.950	431,447
2026-08-04	38.450	39.450	36.850	39.250	39.250	258,900
2026-08-03	38.900	38.950	36.650	38.500	38.500	264,940
2026-07-31	34.000	39.600	33.700	38.100	38.100	845,675
2026-07-30	34.450	39.150	32.150	33.600	33.600	659,819
2026-07-29	37.000	37.450	30.850	33.500	33.500	1,085,752
2026-07-28	40.500	40.500	35.200	36.100	36.100	580,309
2026-07-27	40.700	40.700	39.050	40.150	40.150	188,567
2026-07-24	39.950	41.000	37.250	40.000	40.000	324,015

Page 1 of 3 · 126 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.