Hunt Electronic Co., Ltd.(TW:3297)
NT$25.50+0.05 (+0.20%)
TW:3297
Hunt Electronic Co., Ltd. historical prices
NT$25.50
At close:+0.05 (+0.20%)
Hunt Electronic Co., Ltd. (3297) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24.60 | 25.75 | 24.00 | 25.50 | 25.50 | +0.20% | 57,963 | 0.24 |
| Nov 10, 2026 | 25.40 | 25.85 | 25.40 | 25.45 | 25.45 | +3.88% | 30,326 | 0.13 |
| Nov 09, 2026 | 24.60 | 25.60 | 24.60 | 25.25 | 25.25 | +3.06% | 37,469 | 0.16 |
| Nov 06, 2026 | 23.40 | 25.00 | 23.40 | 24.50 | 24.50 | -5.77% | 124,383 | 0.52 |
| Nov 05, 2026 | 26.90 | 26.90 | 26.00 | 26.00 | 26.00 | -2.99% | 45,320 | 0.19 |
| Nov 04, 2026 | 26.55 | 27.25 | 25.85 | 26.80 | 26.80 | +1.32% | 134,606 | 0.56 |
| Nov 03, 2026 | 27.85 | 27.85 | 26.45 | 26.45 | 26.45 | -5.03% | 81,149 | 0.34 |
| Nov 02, 2026 | 26.50 | 27.95 | 26.45 | 27.85 | 27.85 | +2.39% | 60,948 | 0.25 |
| Oct 30, 2026 | 28.05 | 28.05 | 26.85 | 27.20 | 27.20 | -3.03% | 75,939 | 0.32 |
| Oct 29, 2026 | 28.70 | 28.75 | 28.05 | 28.05 | 28.05 | -2.09% | 81,210 | 0.34 |
| Oct 28, 2026 | 28.85 | 29.00 | 28.65 | 28.65 | 28.65 | -0.52% | 73,500 | 0.31 |
| Oct 27, 2026 | 30.00 | 30.00 | 28.50 | 28.80 | 28.80 | -2.70% | 154,398 | 0.65 |
| Oct 26, 2026 | 29.60 | 30.80 | 29.45 | 29.60 | 29.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 29.60 | 30.80 | 29.45 | 29.60 | 29.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.30 | 30.80 | 29.45 | 29.60 | 29.60 | -1.99% | 125,765 | 0.52 |
| Oct 21, 2026 | 30.40 | 30.55 | 30.00 | 30.20 | 30.20 | +0.83% | 71,147 | 0.29 |
| Oct 20, 2026 | 30.65 | 30.70 | 29.85 | 29.95 | 29.95 | -0.83% | 99,152 | 0.40 |
| Oct 19, 2026 | 31.05 | 31.05 | 29.90 | 30.20 | 30.20 | -2.58% | 83,570 | 0.34 |
| Oct 16, 2026 | 30.90 | 32.65 | 30.90 | 31.00 | 31.00 | +2.31% | 213,298 | 0.86 |
| Oct 15, 2026 | 31.70 | 33.10 | 30.10 | 30.30 | 30.30 | -4.72% | 323,279 | 1.21 |
| Oct 14, 2026 | 31.65 | 32.05 | 31.65 | 31.80 | 31.80 | +0.47% | 77,064 | 0.28 |
| Oct 13, 2026 | 32.40 | 33.45 | 31.65 | 31.65 | 31.65 | -2.31% | 165,316 | 0.60 |
| Oct 12, 2026 | 32.40 | 33.40 | 32.40 | 32.40 | 32.40 | -0.46% | 225,629 | 0.83 |
| Oct 09, 2026 | 32.55 | 33.30 | 32.50 | 32.55 | 32.55 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 33.00 | 33.30 | 32.50 | 32.55 | 32.55 | -3.70% | 303,252 | 1.12 |
| Oct 07, 2026 | 35.35 | 36.55 | 33.65 | 33.80 | 33.80 | -4.25% | 1,164,231 | 4.63 |
| Oct 06, 2026 | 33.00 | 35.30 | 33.00 | 35.30 | 35.30 | +9.97% | 956,403 | 4.03 |
| Oct 05, 2026 | 32.85 | 33.40 | 31.80 | 32.10 | 32.10 | -1.23% | 242,452 | 1.04 |
| Oct 02, 2026 | 31.90 | 33.20 | 31.90 | 32.50 | 32.50 | +3.17% | 187,562 | 0.81 |
| Oct 01, 2026 | 32.80 | 33.00 | 31.50 | 31.50 | 31.50 | -3.37% | 200,960 | 0.87 |
| Sep 30, 2026 | 33.10 | 33.50 | 32.60 | 32.60 | 32.60 | -0.76% | 174,144 | 0.76 |
| Sep 29, 2026 | 34.35 | 34.35 | 32.85 | 32.85 | 32.85 | -4.37% | 304,229 | 1.34 |
| Sep 28, 2026 | 34.35 | 36.05 | 33.50 | 34.35 | 34.35 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 34.35 | 36.05 | 33.50 | 34.35 | 34.35 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 33.90 | 36.05 | 33.50 | 34.35 | 34.35 | +1.93% | 908,767 | 4.21 |
| Sep 23, 2026 | 34.25 | 35.45 | 33.15 | 33.70 | 33.70 | -0.88% | 607,083 | 2.88 |
| Sep 22, 2026 | 38.90 | 38.90 | 34.00 | 34.00 | 34.00 | -6.59% | 1,429,835 | 7.07 |
| Sep 21, 2026 | 35.35 | 36.40 | 34.55 | 36.40 | 36.40 | +9.97% | 1,088,117 | 5.75 |
| Sep 18, 2026 | 30.75 | 33.10 | 30.25 | 33.10 | 33.10 | +9.97% | 1,088,806 | 6.27 |
| Sep 17, 2026 | 32.00 | 32.00 | 30.10 | 30.10 | 30.10 | -5.35% | 511,097 | 3.06 |
| Sep 16, 2026 | 33.00 | 33.90 | 31.80 | 31.80 | 31.80 | +3.08% | 2,121,375 | 15.88 |
| Sep 15, 2026 | 28.80 | 30.85 | 28.40 | 30.85 | 30.85 | +9.98% | 348,694 | 2.70 |
| Sep 14, 2026 | 27.00 | 29.50 | 27.00 | 28.05 | 28.05 | +4.08% | 391,256 | 3.15 |
| Sep 11, 2026 | 27.00 | 27.20 | 26.95 | 26.95 | 26.95 | +0.19% | 25,889 | 0.21 |
| Sep 10, 2026 | 27.20 | 27.20 | 26.80 | 26.90 | 26.90 | -0.74% | 32,467 | 0.26 |
| Sep 09, 2026 | 27.40 | 27.65 | 27.10 | 27.10 | 27.10 | 0.00% | 21,025 | 0.17 |
| Sep 08, 2026 | 27.25 | 27.35 | 27.10 | 27.10 | 27.10 | -0.55% | 18,476 | 0.14 |
| Sep 07, 2026 | 27.30 | 27.60 | 27.05 | 27.25 | 27.25 | -0.18% | 34,442 | 0.27 |
| Sep 04, 2026 | 26.90 | 27.30 | 26.15 | 27.30 | 27.30 | +1.49% | 58,859 | 0.45 |
| Sep 03, 2026 | 27.65 | 27.90 | 26.85 | 26.90 | 26.90 | -2.54% | 51,074 | 0.39 |
