Hushan Autoparts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 107.50 | 107.50 | 102.50 | 106.00 | 97.702 | 159,289 |
| 2025-05-02 | 110.00 | 112.00 | 108.00 | 109.00 | 100.47 | 109,721 |
| 2025-04-30 | 114.00 | 114.00 | 109.50 | 110.50 | 101.85 | 96,010 |
| 2025-04-29 | 115.00 | 115.00 | 111.50 | 115.00 | 106.00 | 144,214 |
| 2025-04-28 | 114.00 | 118.50 | 113.50 | 115.00 | 106.00 | 284,434 |
| 2025-04-25 | 109.00 | 117.00 | 108.50 | 114.00 | 105.08 | 460,566 |
| 2025-04-24 | 106.00 | 113.00 | 104.50 | 113.00 | 104.15 | 406,025 |
| 2025-04-23 | 105.00 | 105.00 | 101.00 | 103.00 | 94.937 | 146,153 |
| 2025-04-22 | 98.500 | 101.00 | 98.500 | 100.00 | 92.171 | 13,373 |
| 2025-04-21 | 102.50 | 102.50 | 98.300 | 99.000 | 91.250 | 62,457 |
| 2025-04-18 | 104.00 | 104.00 | 102.50 | 102.50 | 94.476 | 51,410 |
| 2025-04-17 | 102.50 | 106.00 | 102.00 | 105.00 | 96.780 | 62,583 |
| 2025-04-16 | 109.00 | 109.00 | 102.50 | 104.00 | 95.858 | 151,463 |
| 2025-04-15 | 102.50 | 108.50 | 102.00 | 108.50 | 100.01 | 126,987 |
| 2025-04-14 | 99.200 | 102.50 | 97.200 | 99.000 | 91.250 | 139,793 |
| 2025-04-11 | 94.900 | 99.700 | 90.300 | 96.500 | 88.945 | 129,931 |
| 2025-04-10 | 92.700 | 92.700 | 92.700 | 92.700 | 85.443 | 11,854 |
| 2025-04-09 | 83.800 | 88.300 | 83.800 | 84.300 | 77.701 | 344,989 |
| 2025-04-08 | 91.400 | 95.000 | 91.400 | 93.000 | 85.719 | 307,597 |
| 2025-04-07 | 101.50 | 101.50 | 101.50 | 101.50 | 93.554 | 25,675 |
| 2025-04-02 | 114.00 | 114.00 | 112.00 | 112.50 | 103.69 | 79,052 |
| 2025-04-01 | 113.00 | 114.50 | 112.00 | 114.50 | 105.54 | 58,348 |
| 2025-03-31 | 114.00 | 114.50 | 112.00 | 112.00 | 103.23 | 177,243 |
| 2025-03-28 | 119.00 | 119.00 | 114.00 | 115.50 | 106.46 | 182,042 |
| 2025-03-27 | 116.00 | 122.00 | 115.00 | 119.00 | 109.68 | 259,851 |
| 2025-03-26 | 115.50 | 116.00 | 115.00 | 116.00 | 106.92 | 61,838 |
| 2025-03-25 | 117.00 | 117.00 | 115.00 | 115.00 | 106.00 | 108,905 |
| 2025-03-24 | 118.50 | 118.50 | 113.00 | 115.00 | 106.00 | 449,877 |
| 2025-03-21 | 119.00 | 119.00 | 117.50 | 118.50 | 109.22 | 92,308 |
| 2025-03-20 | 121.00 | 121.00 | 118.00 | 118.50 | 109.22 | 175,023 |
| 2025-03-19 | 119.00 | 122.50 | 117.50 | 118.00 | 108.76 | 517,882 |
| 2025-03-18 | 119.50 | 125.00 | 116.50 | 121.00 | 111.53 | 1,529,972 |
| 2025-03-17 | 137.50 | 139.50 | 136.00 | 137.00 | 126.27 | 64,545 |
| 2025-03-14 | 139.50 | 139.50 | 136.50 | 137.00 | 126.27 | 69,371 |
| 2025-03-13 | 139.00 | 139.50 | 136.50 | 139.50 | 128.58 | 35,827 |
| 2025-03-12 | 140.50 | 140.50 | 136.00 | 139.00 | 128.12 | 68,058 |
| 2025-03-11 | 140.00 | 141.50 | 135.50 | 141.00 | 129.96 | 34,240 |
| 2025-03-10 | 143.00 | 143.00 | 136.00 | 140.00 | 129.04 | 172,501 |
| 2025-03-07 | 136.00 | 144.00 | 133.50 | 143.00 | 131.81 | 180,973 |
| 2025-03-06 | 132.50 | 136.50 | 130.00 | 136.00 | 125.35 | 93,115 |
| 2025-03-05 | 131.00 | 132.50 | 130.00 | 132.50 | 122.13 | 46,140 |
| 2025-03-04 | 132.50 | 133.50 | 126.00 | 131.00 | 120.74 | 79,866 |
| 2025-03-03 | 132.50 | 132.50 | 127.00 | 132.50 | 122.13 | 32,960 |
| 2025-02-27 | 134.00 | 134.00 | 129.00 | 132.50 | 122.13 | 63,290 |
| 2025-02-26 | 135.00 | 135.00 | 128.50 | 134.00 | 123.51 | 50,357 |
| 2025-02-25 | 132.50 | 135.00 | 129.00 | 129.50 | 119.36 | 72,546 |
| 2025-02-24 | 134.00 | 140.00 | 133.00 | 134.00 | 123.51 | 52,157 |
| 2025-02-21 | 135.00 | 140.50 | 134.00 | 134.00 | 123.51 | 63,860 |
| 2025-02-20 | 143.00 | 143.00 | 135.00 | 139.50 | 128.58 | 87,311 |
| 2025-02-19 | 142.50 | 148.50 | 138.50 | 143.00 | 131.81 | 182,700 |
| 2025-02-18 | 141.50 | 147.00 | 136.50 | 142.50 | 131.34 | 220,386 |
| 2025-02-17 | 129.50 | 142.50 | 126.00 | 142.00 | 130.88 | 259,464 |
| 2025-02-14 | 120.50 | 131.00 | 120.50 | 129.50 | 119.36 | 145,110 |
| 2025-02-13 | 120.50 | 120.50 | 119.50 | 120.50 | 111.07 | 11,050 |
| 2025-02-12 | 120.50 | 121.00 | 119.50 | 120.00 | 110.61 | 46,451 |
| 2025-02-11 | 121.50 | 121.50 | 119.50 | 120.50 | 111.07 | 21,144 |
| 2025-02-10 | 120.00 | 122.00 | 119.00 | 120.00 | 110.61 | 61,036 |
| 2025-02-07 | 119.50 | 120.00 | 119.00 | 120.00 | 110.61 | 8,842 |
| 2025-02-06 | 119.50 | 119.50 | 118.50 | 119.00 | 109.68 | 30,130 |
| 2025-02-05 | 119.00 | 119.00 | 118.50 | 118.50 | 109.22 | 12,850 |
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.