Hunt Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	16.750	16.800	16.150	16.150	16.150	244,000
2022-02-23	16.650	16.900	16.650	16.850	16.850	18,000
2022-02-22	17.300	17.300	16.500	16.750	16.750	226,000
2022-02-21	17.300	17.450	17.150	17.450	17.450	56,000
2022-02-18	17.600	17.700	17.400	17.500	17.500	74,000
2022-02-17	17.600	17.850	17.600	17.750	17.750	80,000
2022-02-16	17.700	17.800	17.550	17.650	17.650	73,000
2022-02-15	17.350	17.750	17.350	17.500	17.500	36,000
2022-02-14	17.300	17.400	17.000	17.350	17.350	102,000
2022-02-11	17.650	17.900	17.600	17.800	17.800	82,000
2022-02-10	17.700	17.900	17.400	17.650	17.650	86,000
2022-02-09	17.500	17.700	17.400	17.600	17.600	120,000
2022-02-08	17.100	17.600	17.000	17.400	17.400	141,000
2022-02-07	16.750	17.200	16.650	17.000	17.000	166,000
2022-01-26	16.150	17.100	16.000	16.450	16.450	433,000
2022-01-25	16.650	16.800	15.900	16.100	16.100	370,000
2022-01-24	17.000	17.200	16.350	16.800	16.800	329,000
2022-01-21	17.950	18.000	17.100	17.150	17.150	864,000
2022-01-20	18.600	19.100	17.800	17.950	17.950	1,314,000
2022-01-19	18.300	20.050	18.300	18.550	18.550	2,788,000
2022-01-18	18.250	19.000	17.750	18.250	18.250	139,000
2022-01-17	17.750	18.400	17.750	18.400	18.400	54,000
2022-01-14	18.600	18.600	17.700	17.900	17.900	187,000
2022-01-13	18.600	19.300	18.600	18.600	18.600	219,000
2022-01-12	19.400	19.500	18.600	18.600	18.600	266,000
2022-01-11	19.750	19.750	19.150	19.300	19.300	157,000
2022-01-10	19.900	19.950	19.550	19.600	19.600	182,000
2022-01-07	20.900	21.000	19.800	19.800	19.800	361,000
2022-01-06	19.600	21.050	19.500	20.500	20.500	473,000
2022-01-05	19.550	20.000	19.450	19.650	19.650	220,000
2022-01-04	19.750	19.850	19.500	19.600	19.600	260,000
2022-01-03	20.450	20.450	19.600	19.750	19.750	479,000
2021-12-30	21.650	21.650	20.600	20.650	20.650	877,000
2021-12-29	21.350	22.500	21.300	21.650	21.650	10,042,000
2021-12-28	19.800	21.300	19.300	21.300	21.300	1,849,000
2021-12-27	19.900	19.900	19.700	19.750	19.750	88,000
2021-12-24	20.000	20.100	19.650	19.750	19.750	143,000
2021-12-23	19.900	20.850	19.450	20.000	20.000	1,629,000
2021-12-22	19.350	20.100	19.350	19.750	19.750	211,000
2021-12-21	19.400	19.500	19.150	19.350	19.350	121,000
2021-12-20	19.500	19.600	19.050	19.150	19.150	114,000
2021-12-17	19.950	19.950	19.250	19.400	19.400	246,000
2021-12-16	19.700	20.250	19.550	19.950	19.950	319,000
2021-12-15	19.050	19.800	19.000	19.500	19.500	244,000
2021-12-14	20.300	20.450	19.150	19.200	19.200	698,000
2021-12-13	20.300	21.250	20.050	20.250	20.250	950,000
2021-12-10	20.400	20.850	20.300	20.300	20.300	635,000
2021-12-09	22.050	22.200	21.100	21.100	21.100	977,000
2021-12-08	21.300	22.550	20.900	21.700	21.700	2,395,000
2021-12-07	24.900	24.900	20.850	20.850	20.850	4,431,000
2021-12-06	21.500	22.650	21.500	22.650	22.650	1,059,000
2021-12-03	19.500	21.000	19.500	20.600	20.600	1,197,000
2021-12-02	19.650	20.250	19.300	19.650	19.650	329,000
2021-12-01	18.900	20.400	18.900	19.500	19.500	785,000
2021-11-30	18.750	18.950	18.600	18.900	18.900	85,000
2021-11-29	18.900	18.900	17.800	18.450	18.450	322,000
2021-11-26	20.000	20.300	19.100	19.250	19.250	389,000
2021-11-25	20.200	20.450	19.800	20.000	20.000	732,000
2021-11-24	19.000	20.250	19.000	20.100	20.100	925,000
2021-11-23	19.600	19.600	19.050	19.100	19.100	143,000

← NewerPage 20 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-09-01	0.5000 TWD

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