Huxen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	51.500	51.500	51.300	51.400	44.628	50,428
2022-02-14	51.300	51.500	51.200	51.300	44.541	34,711
2022-02-11	51.300	51.800	51.200	51.500	44.714	40,585
2022-02-10	51.500	51.800	51.500	51.600	44.801	30,278
2022-02-09	51.100	51.900	51.100	51.800	44.975	60,541
2022-02-08	51.200	51.500	51.100	51.100	44.367	26,008
2022-02-07	51.100	51.300	51.100	51.200	44.454	46,181
2022-01-26	51.000	51.100	50.900	51.100	44.367	44,200
2022-01-25	50.900	51.300	50.900	50.900	44.193	47,931
2022-01-24	50.900	51.200	50.900	51.100	44.367	29,123
2022-01-21	51.000	51.200	50.900	50.900	44.193	58,292
2022-01-20	51.000	51.400	51.000	51.300	44.541	13,123
2022-01-19	51.400	51.400	51.000	51.000	44.280	24,651
2022-01-18	51.100	51.200	51.100	51.100	44.367	36,512
2022-01-17	51.100	51.100	51.000	51.100	44.367	25,195
2022-01-14	51.200	51.200	51.100	51.100	44.367	44,156
2022-01-13	51.300	51.400	51.200	51.200	44.454	20,000
2022-01-12	51.200	51.300	51.100	51.200	44.454	20,696
2022-01-11	51.100	51.300	51.100	51.100	44.367	24,457
2022-01-10	51.300	51.300	51.100	51.200	44.454	10,010
2022-01-07	51.200	51.400	51.200	51.200	44.454	20,750
2022-01-06	51.300	51.500	51.300	51.400	44.628	20,230
2022-01-05	51.300	51.500	51.300	51.400	44.628	22,202
2022-01-04	52.000	52.000	51.200	51.500	44.714	31,188
2022-01-03	51.100	51.500	51.000	51.400	44.628	26,413
2021-12-30	51.300	51.500	51.300	51.300	44.541	29,291
2021-12-29	51.200	51.400	51.100	51.300	44.541	51,602
2021-12-28	51.200	51.200	51.000	51.200	44.454	46,640
2021-12-27	51.200	51.300	51.000	51.200	44.454	81,098
2021-12-24	51.500	51.500	51.000	51.100	44.367	28,166
2021-12-23	51.000	51.300	51.000	51.100	44.367	11,090
2021-12-22	51.100	51.200	51.000	51.000	44.280	21,248
2021-12-21	51.000	51.100	50.900	51.100	44.367	17,260
2021-12-20	51.100	51.200	51.000	51.100	44.367	25,975
2021-12-17	51.100	51.200	51.000	51.000	44.280	28,000
2021-12-16	51.300	51.300	51.200	51.200	44.454	7,054
2021-12-15	51.500	51.500	51.300	51.300	44.541	22,117
2021-12-14	51.200	51.400	51.000	51.400	44.628	49,105
2021-12-13	51.200	51.400	51.200	51.200	44.454	31,368
2021-12-10	51.100	51.200	51.100	51.200	44.454	10,000
2021-12-09	51.100	51.200	51.000	51.100	44.367	52,001
2021-12-08	51.200	51.200	51.100	51.100	44.367	38,003
2021-12-07	51.300	51.400	51.200	51.200	44.454	32,306
2021-12-06	51.500	51.500	51.200	51.300	44.541	27,120
2021-12-03	51.300	51.400	51.200	51.300	44.541	14,166
2021-12-02	51.100	51.500	51.000	51.400	44.628	18,105
2021-12-01	51.000	51.300	50.900	51.300	44.541	40,031
2021-11-30	51.100	51.500	51.000	51.000	44.280	45,501
2021-11-29	51.300	51.300	51.000	51.200	44.454	31,262
2021-11-26	51.500	51.500	51.300	51.400	44.628	46,344
2021-11-25	51.500	51.700	51.500	51.500	44.714	28,952
2021-11-24	51.400	51.800	51.400	51.700	44.888	18,301
2021-11-23	51.700	52.000	51.200	51.400	44.628	70,234
2021-11-22	51.800	52.000	51.800	51.800	44.975	25,117
2021-11-19	51.900	51.900	51.700	51.700	44.888	39,265
2021-11-18	51.600	51.800	51.600	51.800	44.975	25,892
2021-11-17	51.500	51.700	51.400	51.600	44.801	45,168
2021-11-16	51.300	51.500	51.300	51.400	44.628	43,562
2021-11-15	51.200	51.300	51.200	51.300	44.541	69,948
2021-11-12	51.300	51.300	51.100	51.200	44.454	38,310

← NewerPage 20 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.