Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	51.000	51.600	50.900	51.200	44.454	43,100
2022-05-13	50.500	51.100	50.500	50.900	44.193	29,200
2022-05-12	50.800	50.800	50.500	50.800	44.107	73,730
2022-05-11	50.800	51.000	50.500	51.000	44.280	32,771
2022-05-10	50.700	51.100	50.700	50.900	44.193	21,520
2022-05-09	50.900	51.300	50.600	51.000	44.280	90,431
2022-05-06	51.000	51.600	51.000	51.400	44.628	32,210
2022-05-05	51.300	51.400	51.300	51.400	44.628	25,474
2022-05-04	51.800	51.800	51.300	51.300	44.541	12,500
2022-05-03	51.000	51.500	51.000	51.300	44.541	15,108
2022-04-29	51.200	51.700	51.000	51.700	44.888	12,853
2022-04-28	50.900	51.200	50.900	51.200	44.454	15,163
2022-04-27	50.900	50.900	50.300	50.900	44.193	150,007
2022-04-26	51.500	51.600	51.300	51.300	44.541	54,792
2022-04-25	51.400	51.700	51.200	51.600	44.801	48,440
2022-04-22	51.500	51.900	51.500	51.700	44.888	32,808
2022-04-21	51.800	51.800	51.500	51.700	44.888	37,650
2022-04-20	52.100	52.100	51.800	51.800	44.975	37,694
2022-04-19	51.600	52.000	51.600	51.900	45.062	18,010
2022-04-18	51.900	52.000	51.700	51.700	44.888	12,802
2022-04-15	51.900	52.000	51.700	51.900	45.062	20,202
2022-04-14	52.500	52.500	51.900	52.000	45.149	17,020
2022-04-13	51.700	52.500	51.500	52.500	45.583	80,086
2022-04-12	51.600	51.800	51.600	51.700	44.888	34,355
2022-04-11	52.500	52.500	51.800	51.800	44.975	75,370
2022-04-08	52.600	52.600	52.500	52.500	45.583	16,330
2022-04-07	52.800	52.800	52.400	52.500	45.583	34,934
2022-04-06	52.500	53.000	52.500	52.800	45.843	42,173
2022-04-01	52.900	53.100	52.500	52.500	45.583	40,790
2022-03-31	52.900	53.000	52.800	52.900	45.930	36,012
2022-03-30	52.300	52.900	52.300	52.900	45.930	42,520
2022-03-29	52.000	52.600	52.000	52.300	45.409	32,255
2022-03-28	51.900	52.000	51.800	52.000	45.149	47,574
2022-03-25	52.000	52.200	51.700	51.900	45.062	79,342
2022-03-24	52.500	52.500	52.000	52.200	45.322	15,801
2022-03-23	52.000	52.500	52.000	52.500	45.583	63,345
2022-03-22	52.000	52.100	51.400	52.100	45.235	52,324
2022-03-21	52.200	52.400	52.000	52.000	45.149	36,136
2022-03-18	51.700	52.000	51.700	51.900	45.062	50,119
2022-03-17	51.800	51.800	51.400	51.700	44.888	40,461
2022-03-16	51.000	51.300	51.000	51.300	44.541	63,416
2022-03-15	51.300	51.300	51.000	51.200	44.454	93,397
2022-03-14	51.100	51.100	50.500	50.900	44.193	160,999
2022-03-11	51.200	51.300	51.100	51.100	44.367	62,706
2022-03-10	51.100	51.300	51.100	51.200	44.454	34,157
2022-03-09	50.700	51.200	50.700	51.100	44.367	29,000
2022-03-08	50.900	50.900	50.700	50.700	44.020	83,170
2022-03-07	51.100	51.100	50.800	50.900	44.193	109,050
2022-03-04	51.300	51.500	51.200	51.500	44.714	20,260
2022-03-03	51.300	51.400	51.300	51.400	44.628	14,385
2022-03-02	51.500	51.500	51.300	51.400	44.628	42,134
2022-03-01	51.200	51.300	51.100	51.300	44.541	57,111
2022-02-25	50.800	51.200	50.800	51.100	44.367	52,300
2022-02-24	51.300	51.300	50.800	50.800	44.107	161,594
2022-02-23	51.300	51.500	51.300	51.300	44.541	31,131
2022-02-22	51.400	51.500	51.200	51.300	44.541	55,093
2022-02-21	51.500	51.500	51.300	51.400	44.628	23,431
2022-02-18	51.500	51.700	51.300	51.600	44.801	73,000
2022-02-17	51.700	51.700	51.500	51.500	44.714	88,739
2022-02-16	51.400	51.500	51.400	51.500	44.714	23,802

← NewerPage 19 of 21 · 1,215 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.