H2U Corporation(TW:7835)
14.55-0.05 (-0.34%)
TW:7835
H2U Corporation historical prices
14.55
At close:-0.05 (-0.34%)
H2U Corporation (7835) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.05 | 14.55 | 14.05 | 14.55 | 14.55 | -0.34% | 27,026 | 0.58 |
| Nov 10, 2026 | 15.35 | 15.35 | 14.60 | 14.60 | 14.60 | -6.41% | 6,002 | 0.13 |
| Nov 09, 2026 | 14.35 | 17.10 | 14.35 | 14.95 | 14.95 | -4.17% | 29,760 | 0.62 |
| Nov 06, 2026 | 16.45 | 16.45 | 15.60 | 15.60 | 15.60 | +0.00% | 17,001 | 0.35 |
| Nov 05, 2026 | 16.40 | 16.50 | 15.60 | 15.60 | 15.60 | -5.45% | 13,101 | 0.27 |
| Nov 04, 2026 | 16.10 | 16.50 | 15.35 | 16.50 | 16.50 | -2.65% | 34,000 | 0.68 |
| Nov 03, 2026 | 17.50 | 17.50 | 16.20 | 16.95 | 16.95 | -0.29% | 6,000 | 0.12 |
| Nov 02, 2026 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | -4.23% | 4,000 | 0.08 |
| Oct 30, 2026 | 17.75 | 17.80 | 17.75 | 17.75 | 17.75 | +2.01% | 3,076 | 0.06 |
| Oct 29, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | +2.05% | 2,424 | 0.05 |
| Oct 28, 2026 | 17.50 | 17.50 | 16.95 | 17.05 | 17.05 | -2.57% | 11,052 | 0.20 |
| Oct 27, 2026 | 17.80 | 17.80 | 17.00 | 17.50 | 17.50 | +2.64% | 8,050 | 0.14 |
| Oct 26, 2026 | 17.05 | 17.60 | 17.05 | 17.05 | 17.05 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 17.05 | 17.60 | 17.05 | 17.05 | 17.05 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 17.60 | 17.60 | 17.05 | 17.05 | 17.05 | -3.13% | 29,095 | 0.47 |
| Oct 21, 2026 | 17.50 | 18.20 | 17.50 | 17.60 | 17.60 | +0.28% | 25,000 | 0.32 |
| Oct 20, 2026 | 19.65 | 19.65 | 17.50 | 17.55 | 17.55 | -9.54% | 149,000 | ― |
| Oct 19, 2026 | 20.85 | 20.85 | 19.35 | 19.40 | 19.40 | -9.77% | 73,600 | ― |
| Oct 16, 2026 | 21.50 | 22.00 | 20.30 | 21.50 | 21.50 | +0.00% | 47,100 | ― |
| Oct 15, 2026 | 20.85 | 21.50 | 19.60 | 21.50 | 21.50 | +3.37% | 61,368 | ― |
| Oct 14, 2026 | 19.20 | 21.60 | 19.20 | 20.80 | 20.80 | +4.79% | 47,274 | ― |
| Oct 13, 2026 | 19.50 | 19.90 | 19.20 | 19.85 | 19.85 | +1.02% | 5,864 | ― |
| Oct 12, 2026 | 19.75 | 20.30 | 19.65 | 19.65 | 19.65 | +0.26% | 37,097 | ― |
| Oct 09, 2026 | 19.60 | 20.70 | 19.60 | 19.60 | 19.60 | +0.00% | 0 | ― |
| Oct 08, 2026 | 19.60 | 20.70 | 19.60 | 19.60 | 19.60 | -1.01% | 56,020 | ― |
| Oct 07, 2026 | 20.00 | 20.05 | 19.55 | 19.80 | 19.80 | -0.50% | 59,306 | ― |
| Oct 06, 2026 | 19.60 | 21.65 | 19.50 | 19.90 | 19.90 | +0.00% | 118,005 | ― |
| Oct 05, 2026 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | -0.25% | 28,000 | ― |
| Oct 02, 2026 | 19.60 | 20.00 | 19.60 | 19.95 | 19.95 | +1.01% | 21,000 | ― |
| Oct 01, 2026 | 19.60 | 19.95 | 19.60 | 19.75 | 19.75 | -2.23% | 98,060 | ― |
| Sep 30, 2026 | 20.00 | 20.20 | 19.70 | 20.20 | 20.20 | +1.00% | 66,347 | ― |
| Sep 29, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | +0.00% | 44,054 | ― |
| Sep 28, 2026 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | +0.00% | 0 | ― |
| Sep 25, 2026 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | +0.00% | 0 | ― |
| Sep 24, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | +0.00% | 33,080 | ― |
| Sep 23, 2026 | 20.35 | 20.35 | 19.80 | 20.00 | 20.00 | -0.25% | 68,775 | ― |
| Sep 22, 2026 | 20.65 | 20.65 | 19.80 | 20.05 | 20.05 | -0.74% | 80,075 | ― |
| Sep 21, 2026 | 20.50 | 21.20 | 20.10 | 20.20 | 20.20 | -4.72% | 50,000 | ― |
| Sep 18, 2026 | 21.00 | 21.20 | 20.65 | 21.20 | 21.20 | +0.95% | 22,562 | ― |
| Sep 17, 2026 | 20.95 | 21.00 | 20.40 | 21.00 | 21.00 | -0.71% | 27,025 | ― |
| Sep 16, 2026 | 21.45 | 21.80 | 20.40 | 21.15 | 21.15 | -0.47% | 44,075 | ― |
| Sep 15, 2026 | 20.75 | 21.70 | 20.75 | 21.25 | 21.25 | +1.92% | 12,053 | ― |
| Sep 14, 2026 | 21.60 | 21.60 | 20.15 | 20.85 | 20.85 | -3.47% | 47,160 | ― |
| Sep 11, 2026 | 22.40 | 22.40 | 20.90 | 21.60 | 21.60 | -4.00% | 34,557 | ― |
| Sep 10, 2026 | 22.50 | 23.00 | 21.80 | 22.50 | 22.50 | -1.75% | 19,000 | ― |
| Sep 09, 2026 | 22.90 | 22.90 | 21.70 | 22.90 | 22.90 | -0.87% | 30,000 | ― |
| Sep 08, 2026 | 21.80 | 23.10 | 21.75 | 23.10 | 23.10 | -0.43% | 46,000 | ― |
| Sep 07, 2026 | 23.00 | 23.40 | 21.05 | 23.20 | 23.20 | +0.87% | 73,153 | ― |
| Sep 04, 2026 | 23.90 | 23.90 | 23.00 | 23.00 | 23.00 | -3.16% | 81,300 | ― |
| Sep 03, 2026 | 25.40 | 26.70 | 23.70 | 23.75 | 23.75 | -9.35% | 83,195 | ― |
