Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	45.200	46.300	45.050	45.050	41.984	43,530
2022-11-02	45.500	45.500	45.200	45.400	42.310	13,644
2022-11-01	45.450	45.800	45.150	45.450	42.357	17,278
2022-10-31	45.400	45.450	45.350	45.450	42.357	17,362
2022-10-28	45.100	45.100	45.000	45.100	42.031	16,893
2022-10-27	45.100	45.500	45.000	45.400	42.310	20,296
2022-10-26	45.800	45.850	44.850	44.850	41.798	89,520
2022-10-25	46.150	46.150	45.050	45.350	42.264	43,323
2022-10-24	45.250	45.750	45.200	45.400	42.310	29,650
2022-10-21	45.500	45.600	45.100	45.400	42.310	18,057
2022-10-20	46.000	46.000	45.600	45.600	42.497	21,278
2022-10-19	46.000	46.150	46.000	46.100	42.963	16,200
2022-10-18	46.500	46.500	45.500	46.000	42.870	22,199
2022-10-17	45.500	45.500	45.000	45.400	42.310	29,203
2022-10-14	46.000	46.000	45.500	45.600	42.497	33,097
2022-10-13	47.500	47.500	45.500	45.600	42.497	87,744
2022-10-12	46.550	46.900	46.550	46.900	43.708	11,050
2022-10-11	47.000	47.000	46.350	46.450	43.289	19,000
2022-10-07	47.100	47.100	47.000	47.000	43.802	6,350
2022-10-06	47.000	47.000	46.750	47.000	43.802	5,031
2022-10-05	47.000	47.450	47.000	47.000	43.802	22,001
2022-10-04	48.750	48.750	46.700	47.000	43.802	17,002
2022-10-03	47.000	47.000	46.550	46.850	43.662	13,241
2022-09-30	46.550	47.200	46.550	47.000	43.802	20,100
2022-09-29	46.550	47.100	46.500	46.550	43.382	42,109
2022-09-28	47.650	47.650	46.500	46.550	43.382	106,772
2022-09-27	47.750	47.750	47.600	47.700	44.454	25,365
2022-09-26	48.100	48.100	47.800	47.900	44.640	65,957
2022-09-23	48.200	48.200	48.050	48.050	44.780	27,103
2022-09-22	48.100	48.150	47.900	48.150	44.873	49,620
2022-09-21	48.450	48.450	48.200	48.200	44.920	27,190
2022-09-20	48.500	48.500	48.350	48.450	45.153	16,000
2022-09-19	48.400	48.700	48.350	48.700	45.386	16,102
2022-09-16	48.300	48.600	48.300	48.400	45.106	11,010
2022-09-15	48.300	49.650	48.300	48.600	45.293	20,710
2022-09-14	48.450	48.950	48.450	48.600	45.293	11,020
2022-09-13	48.500	48.600	48.300	48.600	45.293	11,555
2022-09-12	48.250	48.450	48.250	48.450	45.153	20,415
2022-09-08	48.500	48.650	48.100	48.500	45.199	33,068
2022-09-07	48.800	48.800	48.150	48.500	45.199	47,518
2022-09-06	48.800	48.800	48.600	48.700	45.386	16,300
2022-09-05	48.500	48.750	48.500	48.750	45.432	20,057
2022-09-02	49.000	49.000	48.400	48.550	45.246	13,608
2022-09-01	49.000	49.000	48.450	48.800	45.479	51,791
2022-08-31	48.750	49.300	48.750	49.300	45.945	8,025
2022-08-30	48.750	49.600	48.600	48.750	45.432	27,043
2022-08-29	48.950	48.950	48.600	48.750	45.432	17,000
2022-08-26	49.000	49.100	48.800	48.950	45.619	20,470
2022-08-25	48.850	49.200	48.850	48.950	45.619	13,013
2022-08-24	48.900	48.900	48.800	48.850	45.526	12,258
2022-08-23	48.900	48.900	48.800	48.800	45.479	11,074
2022-08-22	48.900	49.200	48.800	48.950	45.619	24,513
2022-08-19	49.000	49.000	48.900	48.900	45.572	9,529
2022-08-18	48.900	48.950	48.850	48.900	45.572	9,674
2022-08-17	49.000	49.050	48.900	48.900	45.572	22,023
2022-08-16	48.900	49.000	48.900	48.950	45.619	9,167
2022-08-15	48.850	48.950	48.850	48.900	45.572	31,119
2022-08-12	48.900	48.900	48.700	48.850	45.526	16,708
2022-08-11	49.000	49.000	48.550	48.850	45.526	30,001
2022-08-10	48.500	48.850	48.500	48.550	45.246	12,000

← NewerPage 17 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	3.6000 TWD
2022-07-06	3.5000 TWD
2021-08-06	3.6000 TWD
2020-07-06	3.8000 TWD
2019-07-08	3.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.