Hunt Electronic Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	18.800	19.500	18.800	19.400	19.400	167,000
2021-11-19	19.800	19.800	19.150	19.150	19.150	242,000
2021-11-18	19.300	19.900	19.200	19.300	19.300	577,000
2021-11-17	19.150	20.000	18.750	19.100	19.100	1,544,000
2021-11-16	18.000	19.700	18.000	19.700	19.700	1,297,000
2021-11-15	18.300	18.300	17.800	17.950	17.950	129,000
2021-11-12	18.000	18.400	17.600	18.150	18.150	286,000
2021-11-11	18.500	18.500	18.000	18.000	18.000	496,000
2021-11-10	19.000	19.150	18.650	18.700	18.700	290,000
2021-11-09	19.150	19.500	18.850	19.000	19.000	302,000
2021-11-08	19.550	19.800	19.100	19.100	19.100	574,000
2021-11-05	19.300	19.850	19.300	19.550	19.550	446,000
2021-11-04	18.750	20.150	18.500	19.500	19.500	1,006,000
2021-11-03	18.600	19.250	18.200	18.600	18.600	1,311,000
2021-11-02	20.050	20.150	18.750	19.000	19.000	1,063,000
2021-11-01	20.550	20.950	19.550	19.850	19.850	1,843,000
2021-10-29	19.600	20.800	19.600	20.050	20.050	1,358,000
2021-10-28	21.250	21.300	20.000	20.000	20.000	4,525,000
2021-10-27	19.900	21.250	18.600	21.250	21.250	28,139,000
2021-10-26	17.500	19.350	17.450	19.350	19.350	1,739,000
2021-10-25	17.300	18.200	17.200	17.600	17.600	1,905,000
2021-10-22	17.500	18.850	17.500	17.600	17.600	2,731,000
2021-10-21	18.600	18.900	17.000	17.400	17.400	2,133,000
2021-10-20	20.650	20.650	18.500	18.550	18.550	4,513,000
2021-10-19	19.150	19.700	19.000	19.700	19.700	3,364,000
2021-10-18	16.700	17.950	16.300	17.950	17.950	948,000
2021-10-15	17.450	17.550	16.350	16.350	16.350	1,322,000
2021-10-14	15.650	17.150	15.650	17.150	17.150	1,353,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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.