Hua Hsu Advanced Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	29.841	30.339	29.143	30.339	30.339	54,104
2022-05-13	29.841	31.136	28.794	29.841	29.841	356,114
2022-05-12	29.841	29.841	28.446	29.841	29.841	144,447
2022-05-11	29.841	29.890	28.446	29.841	29.841	114,489
2022-05-10	29.841	29.841	28.446	28.994	28.994	364,656
2022-05-09	31.534	31.584	29.293	29.841	29.841	665,129
2022-05-06	31.136	32.232	30.438	31.534	31.534	199,743
2022-05-05	30.937	32.132	30.937	31.833	31.833	161,260
2022-05-04	31.883	31.983	30.937	31.684	31.684	79,385
2022-05-03	32.630	32.630	30.937	31.335	31.335	248,135
2022-04-29	32.381	33.876	31.634	32.630	32.630	338,854
2022-04-28	30.986	31.833	30.438	31.136	31.136	284,482
2022-04-27	31.883	31.983	28.396	30.986	30.986	859,953
2022-04-26	32.680	32.830	31.933	32.830	32.830	281,799
2022-04-25	33.228	33.378	31.933	33.128	33.128	224,992
2022-04-22	34.922	34.922	32.780	33.776	33.776	493,221
2022-04-21	32.879	34.922	31.584	34.922	34.922	523,036
2022-04-20	35.071	35.819	31.235	32.879	32.879	1,923,172
2022-04-19	36.665	36.665	34.125	35.022	35.022	1,147,353
2022-04-18	36.516	37.363	35.570	36.815	36.815	242,611
2022-04-15	38.160	38.160	36.018	36.815	36.815	707,096
2022-04-14	38.359	39.854	37.014	37.961	37.961	561,965
2022-04-13	37.363	39.854	37.363	37.712	37.712	939,119
2022-04-12	37.114	37.811	35.570	36.815	36.815	758,188
2022-04-11	39.356	40.751	37.014	37.463	37.463	1,768,491
2022-04-08	38.110	42.345	38.060	39.854	39.854	1,388,748
2022-04-07	40.103	41.946	37.712	38.509	38.509	2,922,896
2022-04-06	36.167	40.302	35.719	39.904	39.904	2,443,005
2022-04-01	34.374	36.317	33.876	35.868	35.868	1,535,929
2022-03-31	32.879	35.370	32.680	34.822	34.822	1,520,179
2022-03-30	31.186	32.879	31.186	32.580	32.580	993,044
2022-03-29	31.285	31.634	29.890	31.186	31.186	484,273
2022-03-28	29.890	34.872	29.741	31.136	31.136	1,898,022
2022-03-25	34.801	34.801	34.801	34.801	34.801	0
2022-03-24	34.801	34.801	34.801	34.801	34.801	0
2022-03-23	34.801	34.801	34.801	34.801	34.801	0
2022-03-22	34.801	34.801	34.801	34.801	34.801	0
2022-03-21	34.801	34.801	34.801	34.801	34.801	0
2022-03-18	34.801	34.801	34.801	34.801	34.801	0
2022-03-17	34.801	34.801	34.801	34.801	34.801	0
2022-03-16	24.062	25.606	23.813	24.361	34.801	824,275
2022-03-15	24.012	24.361	23.464	24.062	34.374	505,324
2022-03-14	24.361	24.410	23.464	24.361	34.801	537,041
2022-03-11	24.361	24.410	23.464	24.361	34.801	223,109
2022-03-10	23.912	24.610	23.813	24.560	35.086	317,436
2022-03-09	22.816	23.912	22.816	23.862	34.089	241,166
2022-03-08	24.660	24.859	21.820	22.966	32.808	981,691
2022-03-07	24.161	26.005	23.912	24.660	35.228	1,275,220
2022-03-04	24.859	24.859	23.962	24.859	35.513	494,746
2022-03-03	24.909	25.058	23.763	24.161	34.516	891,527
2022-03-02	24.909	25.457	24.311	24.909	35.584	969,689
2022-03-01	23.813	25.357	23.763	25.008	35.726	874,750
2022-02-25	23.364	24.610	23.364	23.962	34.232	691,952
2022-02-24	24.112	24.410	22.816	23.564	33.662	1,297,892
2022-02-23	22.667	24.909	22.617	23.912	34.160	1,772,404
2022-02-22	21.870	23.165	21.621	22.667	32.381	1,689,720
2022-02-21	21.421	21.920	21.172	21.870	31.243	178,109
2022-02-18	21.222	21.870	20.923	21.222	30.317	342,328
2022-02-17	21.073	21.920	20.873	20.973	29.962	526,632
2022-02-16	21.671	21.720	21.073	21.671	30.958	288,555

← NewerPage 19 of 21 · 1,221 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.