Hua Hsu Advanced Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.777	20.176	19.678	19.678	19.678	68,046
2022-11-02	20.076	20.176	19.777	20.027	20.027	69,697
2022-11-01	19.827	20.176	19.429	20.027	20.027	57,689
2022-10-31	20.176	20.375	19.479	19.927	19.927	94,666
2022-10-28	20.375	20.375	19.827	20.126	20.126	63,597
2022-10-27	20.226	20.375	19.777	20.375	20.375	92,497
2022-10-26	20.126	20.176	19.728	19.927	19.927	202,680
2022-10-25	19.977	20.475	19.777	20.126	20.126	177,857
2022-10-24	20.126	20.724	19.927	19.977	19.977	87,095
2022-10-21	20.375	20.375	19.827	20.076	20.076	70,556
2022-10-20	20.674	20.674	19.479	20.176	20.176	208,022
2022-10-19	20.873	21.421	20.226	20.674	20.674	141,361
2022-10-18	20.923	20.923	20.226	20.824	20.824	109,441
2022-10-17	21.222	21.471	20.027	20.724	20.724	203,157
2022-10-14	21.421	22.418	21.322	21.770	21.770	141,194
2022-10-13	22.019	22.418	20.774	21.023	21.023	307,924
2022-10-12	22.767	22.767	21.720	22.418	22.418	110,992
2022-10-11	23.364	23.364	21.720	22.517	22.517	409,882
2022-10-07	23.364	23.663	22.816	23.016	23.016	302,821
2022-10-06	23.713	23.713	22.816	23.265	23.265	146,479
2022-10-05	23.364	24.062	22.816	23.862	23.862	285,875
2022-10-04	23.364	23.912	22.816	23.265	23.265	147,297
2022-10-03	22.268	23.663	21.820	23.364	23.364	305,577
2022-09-30	22.667	22.667	21.671	22.268	22.268	111,040
2022-09-29	22.219	22.667	21.671	22.418	22.418	153,723
2022-09-28	22.567	23.165	21.471	22.169	22.169	253,468
2022-09-27	22.717	23.364	21.969	22.866	22.866	221,231
2022-09-26	23.862	23.862	22.468	22.916	22.916	200,269
2022-09-23	23.862	23.912	22.966	23.862	23.862	59,330
2022-09-22	25.457	25.457	25.457	25.457	25.457	0
2022-09-21	25.457	25.457	25.457	25.457	25.457	0
2022-09-20	25.457	25.457	25.457	25.457	25.457	0
2022-09-19	25.457	25.457	25.457	25.457	25.457	0
2022-09-16	26.304	26.304	24.410	25.457	25.457	261,065
2022-09-15	24.859	26.204	24.660	26.154	26.154	570,416
2022-09-14	23.912	24.361	22.816	24.361	24.361	192,896
2022-09-13	24.211	24.211	23.265	23.912	23.912	139,971
2022-09-12	23.912	24.311	23.265	24.161	24.161	86,582
2022-09-08	23.813	24.660	23.165	23.613	23.613	280,436
2022-09-07	23.564	24.361	23.215	24.361	24.361	106,612
2022-09-06	24.161	24.410	23.564	24.361	24.361	82,249
2022-09-05	24.909	24.909	23.564	24.161	24.161	188,126
2022-09-02	25.058	25.158	24.261	24.261	24.261	91,429
2022-09-01	25.108	25.108	24.311	24.361	24.361	45,004
2022-08-31	26.005	26.005	24.809	25.158	25.158	186,087
2022-08-30	24.909	26.403	23.813	25.756	25.756	286,051
2022-08-29	24.759	25.407	23.713	23.862	23.862	308,128
2022-08-26	24.958	25.656	24.859	25.208	25.208	170,230
2022-08-25	25.855	25.855	24.660	24.859	24.859	263,664
2022-08-24	25.805	26.204	25.407	25.855	25.855	284,351
2022-08-23	26.154	26.702	25.158	26.154	26.154	332,167
2022-08-22	25.855	26.204	25.158	26.154	26.154	125,166
2022-08-19	24.909	26.154	24.909	25.606	25.606	84,668
2022-08-18	25.457	26.005	23.962	25.506	25.506	276,021
2022-08-17	25.108	25.905	24.759	25.506	25.506	193,289
2022-08-16	25.905	26.901	25.108	25.905	25.905	266,850
2022-08-15	23.962	26.852	23.464	26.852	26.852	461,030
2022-08-12	23.862	24.311	23.265	23.564	23.564	99,547
2022-08-11	23.663	24.012	21.770	22.468	22.468	190,144
2022-08-10	24.261	24.261	22.816	22.916	22.916	237,875

← NewerPage 17 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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