Hushan Autoparts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 105.00 | 105.00 | 102.50 | 103.00 | 94.937 | 43,030 |
| 2024-07-31 | 103.00 | 105.00 | 102.50 | 103.00 | 94.937 | 41,420 |
| 2024-07-30 | 102.50 | 107.00 | 100.00 | 105.00 | 96.780 | 62,612 |
| 2024-07-29 | 102.50 | 106.50 | 99.500 | 103.00 | 94.937 | 97,301 |
| 2024-07-26 | 102.50 | 102.50 | 99.000 | 102.50 | 94.476 | 15,030 |
| 2024-07-23 | 102.50 | 102.50 | 102.50 | 102.50 | 94.476 | 1,020 |
| 2024-07-22 | 104.50 | 104.50 | 97.000 | 102.50 | 94.476 | 42,587 |
| 2024-07-19 | 104.00 | 104.00 | 100.00 | 100.00 | 92.171 | 28,022 |
| 2024-07-18 | 100.50 | 105.00 | 100.00 | 100.50 | 92.632 | 20,020 |
| 2024-07-17 | 99.600 | 105.00 | 99.600 | 105.00 | 96.780 | 22,301 |
| 2024-07-16 | 104.50 | 104.50 | 100.50 | 104.50 | 94.384 | 61 |
| 2024-07-15 | 101.50 | 104.50 | 100.50 | 104.50 | 94.384 | 20,501 |
| 2024-07-12 | 104.50 | 104.50 | 101.00 | 104.50 | 94.384 | 7,132 |
| 2024-07-11 | 103.00 | 103.00 | 101.00 | 101.00 | 91.222 | 6,150 |
| 2024-07-10 | 102.00 | 104.00 | 100.50 | 103.00 | 93.029 | 9,841 |
| 2024-07-09 | 104.00 | 104.00 | 102.00 | 104.00 | 93.932 | 1,021 |
| 2024-07-08 | 101.00 | 105.00 | 101.00 | 104.00 | 93.932 | 27,262 |
| 2024-07-05 | 101.00 | 104.50 | 100.00 | 101.00 | 91.222 | 34,001 |
| 2024-07-04 | 104.00 | 104.00 | 104.00 | 104.00 | 93.932 | 2,002 |
| 2024-07-03 | 99.700 | 104.00 | 99.700 | 104.00 | 93.932 | 112,979 |
| 2024-07-02 | 99.600 | 102.50 | 99.600 | 100.00 | 90.319 | 142,302 |
| 2024-07-01 | 99.600 | 103.00 | 99.600 | 99.900 | 90.229 | 19,251 |
| 2024-06-28 | 100.00 | 101.00 | 99.200 | 101.00 | 91.222 | 36,302 |
| 2024-06-27 | 98.500 | 101.00 | 98.500 | 99.800 | 90.139 | 181,102 |
| 2024-06-26 | 99.400 | 100.00 | 98.000 | 99.200 | 89.597 | 268,042 |
| 2024-06-25 | 99.200 | 100.00 | 97.600 | 99.000 | 89.416 | 217,500 |
| 2024-06-24 | 99.000 | 99.000 | 96.000 | 98.400 | 88.874 | 132,650 |
| 2024-06-21 | 98.900 | 100.50 | 96.000 | 96.000 | 86.706 | 54,003 |
| 2024-06-20 | 97.000 | 98.900 | 95.000 | 98.900 | 89.326 | 10,002 |
| 2024-06-19 | 98.900 | 98.900 | 95.000 | 98.900 | 89.326 | 30,804 |
| 2024-06-18 | 98.900 | 98.900 | 96.000 | 96.000 | 86.706 | 37,238 |
| 2024-06-17 | 100.00 | 100.00 | 94.200 | 94.200 | 85.081 | 28,227 |
| 2024-06-14 | 101.50 | 101.50 | 96.600 | 96.800 | 87.429 | 38,203 |
| 2024-06-13 | 98.000 | 102.00 | 97.000 | 98.000 | 88.513 | 38,452 |
| 2024-06-12 | 102.00 | 102.00 | 98.000 | 98.000 | 88.513 | 3,423 |
| 2024-06-11 | 103.00 | 103.00 | 98.000 | 99.000 | 89.416 | 32,336 |
| 2024-06-07 | 100.00 | 103.00 | 100.00 | 103.00 | 93.029 | 5,387 |
| 2024-06-06 | 103.00 | 103.00 | 100.00 | 103.00 | 93.029 | 40,392 |
| 2024-06-05 | 105.00 | 105.00 | 101.00 | 103.00 | 93.029 | 18,482 |
| 2024-06-04 | 105.50 | 105.50 | 103.00 | 103.00 | 93.029 | 30,504 |
| 2024-06-03 | 103.50 | 107.50 | 103.00 | 105.00 | 94.835 | 20,176 |
| 2024-05-31 | 107.50 | 107.50 | 103.50 | 107.50 | 97.093 | 4,011 |
| 2024-05-30 | 103.00 | 107.50 | 103.00 | 103.50 | 93.480 | 2,873 |
| 2024-05-29 | 107.50 | 107.50 | 103.50 | 105.50 | 95.287 | 6,113 |
| 2024-05-28 | 103.50 | 107.50 | 103.50 | 107.50 | 97.093 | 42,118 |
| 2024-05-27 | 107.50 | 107.50 | 103.50 | 107.50 | 97.093 | 6,004 |
| 2024-05-24 | 108.00 | 108.00 | 103.00 | 103.50 | 93.480 | 7,004 |
| 2024-05-23 | 107.50 | 108.00 | 103.50 | 108.00 | 97.545 | 14,026 |
| 2024-05-22 | 107.50 | 107.50 | 104.00 | 107.50 | 97.093 | 8,012 |
| 2024-05-21 | 106.50 | 107.50 | 103.50 | 107.50 | 97.093 | 9,204 |
| 2024-05-20 | 105.50 | 105.50 | 103.50 | 104.50 | 94.384 | 17,716 |
| 2024-05-17 | 107.00 | 107.00 | 103.00 | 104.00 | 93.932 | 14,493 |
| 2024-05-16 | 107.50 | 107.50 | 104.00 | 107.00 | 96.642 | 59,105 |
| 2024-05-15 | 107.50 | 107.50 | 104.00 | 107.50 | 97.093 | 27,005 |
| 2024-05-14 | 107.50 | 107.50 | 104.00 | 107.50 | 97.093 | 6,598 |
| 2024-05-13 | 107.50 | 107.50 | 104.00 | 107.50 | 97.093 | 7,003 |
| 2024-05-10 | 105.00 | 108.00 | 104.00 | 105.00 | 94.835 | 31,637 |
| 2024-05-09 | 105.00 | 106.50 | 105.00 | 106.00 | 95.738 | 22,958 |
| 2024-05-08 | 106.00 | 106.00 | 105.00 | 105.00 | 94.835 | 21,620 |
| 2024-05-07 | 105.00 | 107.00 | 105.00 | 106.00 | 95.738 | 27,939 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 3.8000 TWD |
| 2025-06-30 | 3.5197 TWD |
| 2024-07-17 | 2.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.