Hua Hsu Advanced Technology Co., Ltd.(TW:6682)
NT$24.60-0.10 (-0.40%)
TW:6682
Hua Hsu Advanced Technology Co., Ltd. historical prices
NT$24.60
At close:-0.10 (-0.40%)
Hua Hsu Advanced Technology Co., Ltd. (6682) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24.00 | 24.70 | 23.00 | 24.60 | 24.60 | -0.40% | 206,716 | 0.51 |
| Nov 10, 2026 | 23.15 | 24.70 | 23.00 | 24.70 | 24.70 | +8.57% | 228,328 | 0.56 |
| Nov 09, 2026 | 22.75 | 23.20 | 22.60 | 23.15 | 23.15 | +1.76% | 346,491 | 0.83 |
| Nov 06, 2026 | 22.80 | 23.10 | 18.55 | 22.75 | 22.75 | -3.60% | 671,273 | 1.62 |
| Nov 05, 2026 | 25.20 | 26.30 | 23.30 | 23.60 | 23.60 | -7.45% | 536,125 | 1.30 |
| Nov 04, 2026 | 26.60 | 26.95 | 24.30 | 25.50 | 25.50 | -1.92% | 718,964 | 1.76 |
| Nov 03, 2026 | 27.80 | 28.45 | 25.75 | 26.00 | 26.00 | -6.81% | 360,795 | 0.88 |
| Nov 02, 2026 | 28.40 | 28.50 | 27.55 | 27.90 | 27.90 | +0.18% | 311,218 | 0.75 |
| Oct 30, 2026 | 29.55 | 29.55 | 27.55 | 27.85 | 27.85 | -7.01% | 651,357 | 1.60 |
| Oct 29, 2026 | 30.10 | 30.95 | 29.50 | 29.95 | 29.95 | -3.23% | 258,155 | 0.64 |
| Oct 28, 2026 | 31.05 | 31.30 | 29.85 | 30.95 | 30.95 | +2.31% | 251,591 | 0.60 |
| Oct 27, 2026 | 31.60 | 32.00 | 29.55 | 30.25 | 30.25 | -3.82% | 677,343 | 1.62 |
| Oct 26, 2026 | 31.45 | 33.20 | 31.45 | 31.45 | 31.45 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 31.45 | 33.20 | 31.45 | 31.45 | 31.45 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 33.00 | 33.20 | 31.45 | 31.45 | 31.45 | -3.08% | 274,990 | 0.62 |
| Oct 21, 2026 | 32.50 | 33.20 | 31.85 | 32.45 | 32.45 | +0.62% | 263,791 | 0.59 |
| Oct 20, 2026 | 32.95 | 33.40 | 31.85 | 32.25 | 32.25 | -2.12% | 234,901 | 0.52 |
| Oct 19, 2026 | 32.85 | 33.20 | 30.00 | 32.95 | 32.95 | -0.60% | 326,773 | 0.72 |
| Oct 16, 2026 | 33.40 | 34.70 | 32.85 | 33.15 | 33.15 | -0.75% | 389,426 | 0.86 |
| Oct 15, 2026 | 34.00 | 34.30 | 32.90 | 33.40 | 33.40 | -2.91% | 619,023 | 1.37 |
| Oct 14, 2026 | 34.70 | 34.70 | 33.70 | 34.40 | 34.40 | +0.44% | 383,048 | 0.82 |
| Oct 13, 2026 | 34.95 | 34.95 | 33.05 | 34.25 | 34.25 | -2.00% | 253,925 | 0.54 |
| Oct 12, 2026 | 35.45 | 35.45 | 33.55 | 34.95 | 34.95 | +1.16% | 315,990 | 0.66 |
| Oct 09, 2026 | 34.55 | 35.45 | 34.25 | 34.55 | 34.55 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 34.80 | 35.45 | 34.25 | 34.55 | 34.55 | -0.72% | 202,766 | 0.37 |
| Oct 07, 2026 | 34.85 | 35.95 | 34.50 | 34.80 | 34.80 | -0.57% | 621,315 | 1.16 |
| Oct 06, 2026 | 37.95 | 37.95 | 34.40 | 35.00 | 35.00 | -4.24% | 1,134,684 | 2.15 |
| Oct 05, 2026 | 39.50 | 39.55 | 36.55 | 36.55 | 36.55 | -6.16% | 697,538 | 1.31 |
| Oct 02, 2026 | 39.00 | 39.40 | 37.55 | 38.95 | 38.95 | -0.13% | 391,814 | 0.72 |
| Oct 01, 2026 | 39.00 | 39.00 | 37.55 | 39.00 | 39.00 | +0.13% | 243,409 | 0.44 |
| Sep 30, 2026 | 37.10 | 38.95 | 36.55 | 38.95 | 38.95 | +4.99% | 426,640 | 0.76 |
| Sep 29, 2026 | 35.25 | 37.10 | 35.00 | 37.10 | 37.10 | +5.25% | 509,142 | 0.89 |
| Sep 28, 2026 | 35.25 | 35.40 | 33.80 | 35.25 | 35.25 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 35.25 | 35.40 | 33.80 | 35.25 | 35.25 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 35.25 | 35.40 | 33.80 | 35.25 | 35.25 | 0.00% | 178,214 | 0.26 |
| Sep 23, 2026 | 35.25 | 35.30 | 33.80 | 35.25 | 35.25 | -0.14% | 247,072 | 0.33 |
| Sep 22, 2026 | 36.00 | 36.00 | 33.80 | 35.30 | 35.30 | +0.86% | 349,583 | 0.44 |
| Sep 21, 2026 | 35.75 | 36.25 | 34.55 | 35.00 | 35.00 | -1.27% | 165,095 | 0.20 |
| Sep 18, 2026 | 35.05 | 35.70 | 34.35 | 35.45 | 35.45 | +1.14% | 169,631 | 0.20 |
| Sep 17, 2026 | 35.50 | 35.95 | 34.05 | 35.05 | 35.05 | +0.29% | 189,279 | 0.21 |
| Sep 16, 2026 | 34.95 | 35.70 | 34.05 | 34.95 | 34.95 | 0.00% | 204,919 | 0.23 |
| Sep 15, 2026 | 36.00 | 36.05 | 34.25 | 34.95 | 34.95 | -2.78% | 149,598 | 0.16 |
| Sep 14, 2026 | 36.50 | 36.50 | 33.80 | 35.95 | 35.95 | +2.13% | 226,556 | 0.24 |
| Sep 11, 2026 | 38.05 | 39.95 | 35.05 | 35.20 | 35.20 | -9.04% | 684,235 | 0.70 |
| Sep 10, 2026 | 40.50 | 42.15 | 38.00 | 38.70 | 38.70 | -6.18% | 918,762 | 0.94 |
| Sep 09, 2026 | 34.95 | 41.25 | 34.60 | 41.25 | 41.25 | +18.03% | 2,003,997 | 2.07 |
| Sep 08, 2026 | 35.00 | 35.00 | 33.90 | 34.95 | 34.95 | -0.14% | 193,322 | 0.19 |
| Sep 07, 2026 | 34.25 | 35.00 | 33.45 | 35.00 | 35.00 | +2.19% | 381,894 | 0.36 |
| Sep 04, 2026 | 34.30 | 34.30 | 33.40 | 34.25 | 34.25 | +2.54% | 96,035 | 0.09 |
| Sep 03, 2026 | 34.10 | 34.45 | 33.00 | 33.40 | 33.40 | -0.45% | 397,686 | 0.35 |
