Hushan Autoparts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 121.00 | 121.00 | 117.50 | 118.00 | 108.76 | 24,569 |
| 2024-10-29 | 118.50 | 121.50 | 118.00 | 119.00 | 109.68 | 9,510 |
| 2024-10-28 | 122.00 | 122.00 | 118.00 | 120.00 | 110.61 | 56,600 |
| 2024-10-25 | 122.00 | 122.00 | 117.50 | 117.50 | 108.30 | 4,071 |
| 2024-10-24 | 119.00 | 122.00 | 117.50 | 122.00 | 112.45 | 6,022 |
| 2024-10-23 | 117.00 | 121.50 | 117.00 | 117.50 | 108.30 | 26,690 |
| 2024-10-22 | 120.00 | 120.50 | 115.50 | 117.00 | 107.84 | 34,959 |
| 2024-10-21 | 124.50 | 124.50 | 117.00 | 120.50 | 111.07 | 31,630 |
| 2024-10-18 | 122.50 | 125.00 | 119.50 | 121.00 | 111.53 | 36,201 |
| 2024-10-17 | 122.50 | 122.50 | 119.50 | 122.50 | 112.91 | 19,252 |
| 2024-10-16 | 125.00 | 125.00 | 120.00 | 120.50 | 111.07 | 55,516 |
| 2024-10-15 | 121.50 | 127.50 | 119.00 | 120.00 | 110.61 | 78,351 |
| 2024-10-14 | 122.00 | 122.00 | 118.00 | 122.00 | 112.45 | 1,093 |
| 2024-10-11 | 119.00 | 122.00 | 114.50 | 117.50 | 108.30 | 34,610 |
| 2024-10-09 | 122.50 | 122.50 | 119.00 | 122.50 | 112.91 | 13,575 |
| 2024-10-08 | 123.00 | 123.00 | 119.00 | 122.50 | 112.91 | 16,966 |
| 2024-10-07 | 120.00 | 123.50 | 118.50 | 123.00 | 113.37 | 7,113 |
| 2024-10-04 | 118.50 | 123.00 | 118.50 | 123.00 | 113.37 | 16,274 |
| 2024-10-01 | 124.00 | 124.00 | 118.50 | 123.00 | 113.37 | 15,293 |
| 2024-09-30 | 119.00 | 123.00 | 117.50 | 123.00 | 113.37 | 55,699 |
| 2024-09-27 | 120.50 | 125.50 | 119.00 | 124.00 | 114.29 | 16,725 |
| 2024-09-26 | 124.00 | 126.00 | 120.50 | 125.00 | 115.21 | 33,667 |
| 2024-09-25 | 120.50 | 127.00 | 118.50 | 126.00 | 116.14 | 146,931 |
| 2024-09-24 | 120.50 | 123.00 | 116.50 | 121.00 | 111.53 | 39,409 |
| 2024-09-23 | 119.50 | 120.50 | 118.00 | 120.50 | 111.07 | 6,837 |
| 2024-09-20 | 119.50 | 119.50 | 115.00 | 119.50 | 110.14 | 10,461 |
| 2024-09-19 | 119.50 | 120.00 | 114.50 | 119.50 | 110.14 | 21,420 |
| 2024-09-18 | 118.50 | 119.50 | 114.00 | 119.50 | 110.14 | 14,178 |
| 2024-09-16 | 116.50 | 118.50 | 113.00 | 118.50 | 109.22 | 9,323 |
| 2024-09-13 | 116.50 | 116.50 | 112.00 | 114.00 | 105.08 | 11,009 |
| 2024-09-12 | 116.50 | 116.50 | 112.00 | 114.00 | 105.08 | 6,166 |
| 2024-09-11 | 117.50 | 117.50 | 111.50 | 117.00 | 107.84 | 11,146 |
| 2024-09-10 | 119.00 | 119.00 | 114.00 | 114.50 | 105.54 | 44,500 |
| 2024-09-09 | 119.50 | 119.50 | 115.00 | 119.00 | 109.68 | 10,742 |
| 2024-09-06 | 118.00 | 119.50 | 116.00 | 119.50 | 110.14 | 15,406 |
| 2024-09-05 | 118.00 | 119.50 | 115.00 | 119.50 | 110.14 | 11,488 |
| 2024-09-04 | 115.00 | 120.00 | 114.00 | 120.00 | 110.61 | 20,883 |
| 2024-09-03 | 119.00 | 122.00 | 115.00 | 120.00 | 110.61 | 105,093 |
| 2024-09-02 | 127.00 | 128.00 | 117.50 | 120.00 | 110.61 | 116,099 |
| 2024-08-30 | 125.00 | 130.50 | 122.00 | 124.00 | 114.29 | 151,333 |
| 2024-08-29 | 117.00 | 128.50 | 114.00 | 124.50 | 114.75 | 183,413 |
| 2024-08-28 | 107.50 | 121.00 | 106.50 | 118.50 | 109.22 | 189,522 |
| 2024-08-27 | 107.00 | 109.00 | 105.00 | 106.50 | 98.163 | 54,301 |
| 2024-08-26 | 105.50 | 108.50 | 104.50 | 104.50 | 96.319 | 20,115 |
| 2024-08-23 | 109.50 | 109.50 | 104.50 | 108.50 | 100.01 | 26,402 |
| 2024-08-22 | 106.00 | 106.50 | 105.00 | 105.00 | 96.780 | 19,010 |
| 2024-08-21 | 108.50 | 108.50 | 104.50 | 105.00 | 96.780 | 32,155 |
| 2024-08-20 | 104.00 | 105.00 | 104.00 | 105.00 | 96.780 | 14,816 |
| 2024-08-19 | 105.00 | 107.00 | 103.00 | 105.00 | 96.780 | 12,201 |
| 2024-08-16 | 107.00 | 107.00 | 102.50 | 103.00 | 94.937 | 28,330 |
| 2024-08-15 | 105.00 | 107.00 | 102.50 | 107.00 | 98.623 | 7,903 |
| 2024-08-14 | 103.00 | 107.00 | 102.00 | 107.00 | 98.623 | 36,762 |
| 2024-08-13 | 101.50 | 103.00 | 101.00 | 101.00 | 93.093 | 33,100 |
| 2024-08-12 | 101.00 | 105.00 | 101.00 | 102.50 | 94.476 | 8,580 |
| 2024-08-09 | 103.50 | 104.00 | 103.50 | 104.00 | 95.858 | 3,100 |
| 2024-08-08 | 103.50 | 103.50 | 103.50 | 103.50 | 95.397 | 20 |
| 2024-08-07 | 103.50 | 103.50 | 99.100 | 99.500 | 91.711 | 2,132 |
| 2024-08-06 | 103.50 | 103.50 | 103.50 | 103.50 | 95.397 | 1,020 |
| 2024-08-05 | 100.00 | 103.50 | 99.000 | 103.50 | 95.397 | 36,239 |
| 2024-08-02 | 103.00 | 103.00 | 100.00 | 102.00 | 94.015 | 21,020 |
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.