Hushan Autoparts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 103.00 | 103.00 | 100.50 | 102.00 | 97.325 | 4,151 |
| 2025-07-25 | 104.00 | 104.00 | 101.50 | 101.50 | 96.847 | 9,541 |
| 2025-07-24 | 105.00 | 105.50 | 103.00 | 103.00 | 98.279 | 52,256 |
| 2025-07-23 | 103.00 | 105.00 | 102.50 | 104.00 | 99.233 | 48,016 |
| 2025-07-22 | 99.000 | 107.00 | 99.000 | 103.00 | 98.279 | 140,382 |
| 2025-07-21 | 99.000 | 99.000 | 97.200 | 99.000 | 94.462 | 18,900 |
| 2025-07-18 | 99.000 | 99.000 | 98.100 | 98.500 | 93.985 | 21,840 |
| 2025-07-17 | 98.400 | 99.000 | 98.000 | 98.000 | 93.508 | 45,297 |
| 2025-07-16 | 98.500 | 98.500 | 96.800 | 98.000 | 93.508 | 16,455 |
| 2025-07-15 | 98.000 | 98.100 | 97.500 | 97.700 | 93.222 | 22,475 |
| 2025-07-14 | 98.300 | 98.300 | 98.000 | 98.100 | 93.603 | 11,575 |
| 2025-07-11 | 99.000 | 100.50 | 99.000 | 99.800 | 95.225 | 25,828 |
| 2025-07-10 | 100.00 | 100.00 | 97.700 | 99.000 | 94.462 | 14,304 |
| 2025-07-09 | 100.50 | 100.50 | 98.500 | 98.500 | 93.985 | 23,368 |
| 2025-07-08 | 99.800 | 99.800 | 97.000 | 99.000 | 94.462 | 33,634 |
| 2025-07-07 | 101.50 | 101.50 | 100.50 | 100.50 | 95.893 | 24,560 |
| 2025-07-04 | 100.50 | 102.00 | 100.50 | 101.50 | 96.847 | 31,664 |
| 2025-07-03 | 102.00 | 102.00 | 100.00 | 101.00 | 96.370 | 17,070 |
| 2025-07-02 | 102.00 | 102.50 | 100.50 | 100.50 | 95.893 | 27,014 |
| 2025-07-01 | 101.50 | 102.50 | 101.50 | 102.50 | 97.802 | 35,599 |
| 2025-06-30 | 102.00 | 102.00 | 100.50 | 100.50 | 95.893 | 34,199 |
| 2025-06-27 | 103.50 | 106.50 | 103.00 | 103.50 | 95.397 | 84,912 |
| 2025-06-26 | 104.50 | 105.00 | 102.00 | 102.00 | 94.015 | 21,885 |
| 2025-06-25 | 104.50 | 105.00 | 104.00 | 104.00 | 95.858 | 50,205 |
| 2025-06-24 | 102.00 | 105.00 | 101.00 | 104.50 | 96.319 | 59,115 |
| 2025-06-23 | 103.50 | 103.50 | 101.00 | 101.00 | 93.093 | 14,218 |
| 2025-06-20 | 104.00 | 104.00 | 101.00 | 103.50 | 95.397 | 53,016 |
| 2025-06-19 | 104.00 | 104.00 | 101.00 | 102.00 | 94.015 | 22,332 |
| 2025-06-18 | 104.00 | 104.00 | 102.50 | 103.00 | 94.937 | 37,126 |
| 2025-06-17 | 105.00 | 105.00 | 101.50 | 104.00 | 95.858 | 59,136 |
| 2025-06-16 | 104.00 | 104.50 | 102.50 | 104.00 | 95.858 | 41,857 |
| 2025-06-13 | 104.00 | 104.50 | 103.50 | 104.00 | 95.858 | 22,580 |
| 2025-06-12 | 106.50 | 106.50 | 104.50 | 105.00 | 96.780 | 19,082 |
| 2025-06-11 | 107.50 | 107.50 | 104.50 | 105.00 | 96.780 | 53,293 |
| 2025-06-10 | 106.50 | 107.00 | 106.00 | 106.50 | 98.163 | 55,289 |
| 2025-06-09 | 105.00 | 109.00 | 105.00 | 106.50 | 98.163 | 58,005 |
| 2025-06-06 | 104.50 | 107.00 | 104.00 | 106.50 | 98.163 | 43,013 |
| 2025-06-05 | 104.00 | 107.00 | 104.00 | 106.50 | 98.163 | 365,328 |
| 2025-06-04 | 106.50 | 106.50 | 104.50 | 105.00 | 96.780 | 326,062 |
| 2025-06-03 | 104.50 | 106.50 | 104.50 | 105.00 | 96.780 | 18,036 |
| 2025-06-02 | 106.50 | 106.50 | 104.00 | 104.50 | 96.319 | 26,068 |
| 2025-05-29 | 107.50 | 107.50 | 105.00 | 107.00 | 98.623 | 46,184 |
| 2025-05-28 | 108.00 | 108.00 | 105.50 | 107.00 | 98.623 | 608,459 |
| 2025-05-27 | 110.00 | 110.50 | 104.50 | 109.50 | 100.93 | 434,163 |
| 2025-05-26 | 109.00 | 110.00 | 106.50 | 110.00 | 101.39 | 718,500 |
| 2025-05-23 | 108.00 | 110.00 | 107.00 | 108.50 | 100.01 | 461,540 |
| 2025-05-22 | 104.00 | 108.50 | 104.00 | 108.50 | 100.01 | 471,466 |
| 2025-05-21 | 105.50 | 106.50 | 103.50 | 106.50 | 98.163 | 110,474 |
| 2025-05-20 | 106.50 | 107.00 | 102.00 | 105.50 | 97.241 | 263,704 |
| 2025-05-19 | 107.00 | 107.50 | 104.00 | 106.50 | 98.163 | 456,112 |
| 2025-05-16 | 105.50 | 108.00 | 105.00 | 107.50 | 99.084 | 39,900 |
| 2025-05-15 | 108.00 | 108.50 | 105.50 | 107.50 | 99.084 | 53,012 |
| 2025-05-14 | 105.00 | 108.50 | 104.50 | 108.50 | 100.01 | 104,040 |
| 2025-05-13 | 108.00 | 109.50 | 105.50 | 106.50 | 98.163 | 78,734 |
| 2025-05-12 | 105.00 | 106.00 | 104.50 | 106.00 | 97.702 | 58,359 |
| 2025-05-09 | 108.00 | 108.00 | 104.00 | 105.50 | 97.241 | 603,483 |
| 2025-05-08 | 105.50 | 107.00 | 104.00 | 106.00 | 97.702 | 63,143 |
| 2025-05-07 | 105.50 | 105.50 | 103.50 | 104.00 | 95.858 | 40,308 |
| 2025-05-06 | 106.00 | 107.00 | 105.00 | 105.50 | 97.241 | 78,117 |
| 2025-05-05 | 107.50 | 107.50 | 102.50 | 106.00 | 97.702 | 159,289 |
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.