Hua Hsu Advanced Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	23.165	24.560	22.916	24.062	24.062	118,992
2022-08-08	22.667	23.165	22.567	23.016	23.016	133,535
2022-08-05	22.866	23.016	22.169	23.016	23.016	274,215
2022-08-04	22.468	23.763	21.969	22.019	22.019	389,325
2022-08-03	23.713	23.862	22.418	22.468	22.468	450,017
2022-08-02	24.510	24.709	23.265	23.514	23.514	529,419
2022-08-01	24.958	25.407	24.660	24.809	24.809	322,594
2022-07-29	25.855	25.855	24.660	25.457	25.457	192,935
2022-07-28	26.254	26.852	25.158	25.307	25.307	207,386
2022-07-27	26.254	26.254	25.357	26.254	26.254	62,190
2022-07-26	26.104	26.852	25.108	25.756	25.756	139,282
2022-07-25	27.350	27.350	26.154	26.951	26.951	69,820
2022-07-22	26.652	27.898	26.304	27.250	27.250	145,123
2022-07-21	25.955	26.951	25.955	26.304	26.304	110,758
2022-07-20	26.852	27.649	25.955	26.503	26.503	250,703
2022-07-19	27.649	27.698	26.553	27.649	27.649	37,169
2022-07-18	27.051	27.848	26.453	27.649	27.649	67,506
2022-07-15	27.848	27.898	26.453	27.051	27.051	98,110
2022-07-14	27.350	27.898	26.702	27.848	27.848	108,330
2022-07-13	27.101	27.997	26.901	27.250	27.250	122,886
2022-07-12	28.446	28.994	25.905	27.101	27.101	309,505
2022-07-11	28.894	29.841	27.898	29.342	29.342	230,573
2022-07-08	27.499	29.492	27.499	28.595	28.595	378,976
2022-07-07	26.702	27.898	26.702	27.549	27.549	129,324
2022-07-06	26.951	27.898	26.154	26.652	26.652	273,773
2022-07-05	25.706	27.997	25.706	27.399	27.399	312,748
2022-07-04	26.104	26.403	24.560	25.407	25.407	266,323
2022-07-01	27.649	27.649	25.158	26.054	26.054	226,510
2022-06-30	27.399	27.898	26.752	27.649	27.649	192,699
2022-06-29	26.951	27.848	26.503	27.001	27.001	280,504
2022-06-28	28.794	28.794	26.901	27.649	27.649	274,372
2022-06-27	28.844	28.844	27.947	28.396	28.396	100,441
2022-06-24	28.097	28.894	27.947	28.794	28.794	127,492
2022-06-23	28.844	28.894	26.553	27.449	27.449	366,994
2022-06-22	29.841	29.841	27.898	28.844	28.844	355,355
2022-06-21	29.841	29.841	28.446	29.841	29.841	46,493
2022-06-20	29.841	29.890	28.446	29.841	29.841	281,196
2022-06-17	30.339	30.389	28.994	29.591	29.591	129,615
2022-06-16	29.342	30.389	28.944	30.339	30.339	177,548
2022-06-15	30.837	30.887	28.745	30.339	30.339	386,158
2022-06-14	30.339	31.335	29.442	30.837	30.837	57,252
2022-06-13	30.937	31.385	28.396	31.335	31.335	546,992
2022-06-10	32.331	32.331	30.937	31.833	31.833	158,798
2022-06-09	32.431	32.481	30.937	31.833	31.833	199,336
2022-06-08	31.833	32.830	31.335	32.431	32.431	268,954
2022-06-07	30.737	31.684	30.737	31.634	31.634	37,052
2022-06-06	31.634	31.634	30.737	31.335	31.335	46,087
2022-06-02	31.634	31.684	30.937	31.634	31.634	63,310
2022-06-01	32.132	32.830	31.136	31.584	31.584	320,393
2022-05-31	31.983	32.032	31.385	31.833	31.833	75,364
2022-05-30	32.282	32.929	30.937	31.883	31.883	319,757
2022-05-27	32.830	32.979	31.385	31.485	31.485	386,398
2022-05-26	32.830	34.872	31.435	32.531	32.531	567,675
2022-05-25	30.139	34.573	28.894	32.730	32.730	886,898
2022-05-24	30.139	30.189	28.944	30.139	30.139	122,850
2022-05-23	30.339	30.389	29.691	30.139	30.139	117,747
2022-05-20	30.339	30.339	29.741	29.940	29.940	56,832
2022-05-19	30.638	30.638	29.442	29.741	29.741	199,084
2022-05-18	30.339	30.638	29.791	30.389	30.389	172,252
2022-05-17	30.339	30.389	29.442	30.339	30.339	105,044

← NewerPage 18 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.