Huxen Corp. 2433
TWSE · Taiwan · Distribution Services
TWD 40.20-0.25 (-0.62%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 40.45 | +1.13% | TWD 40.00 | TWD 40.55 | TWD 39.95 | 32.03K |
| 2026-09-29 | TWD 40.00 | -0.25% | TWD 40.10 | TWD 40.10 | TWD 40.00 | 21.00K |
| 2026-09-24 | TWD 40.10 | -0.37% | TWD 40.20 | TWD 40.20 | TWD 40.00 | 28.00K |
| 2026-09-23 | TWD 40.25 | -0.12% | TWD 40.20 | TWD 40.30 | TWD 40.20 | 8.00K |
| 2026-09-22 | TWD 40.30 | -0.12% | TWD 40.30 | TWD 40.30 | TWD 40.05 | 22.00K |
| 2026-09-21 | TWD 40.35 | -0.98% | TWD 40.60 | TWD 40.60 | TWD 40.00 | 35.00K |
| 2026-09-18 | TWD 40.75 | +1.24% | TWD 41.25 | TWD 41.25 | TWD 40.40 | 26.05K |
| 2026-09-17 | TWD 40.25 | -0.12% | TWD 40.30 | TWD 40.30 | TWD 40.05 | 41.00K |
| 2026-09-16 | TWD 40.30 | +0.12% | TWD 40.30 | TWD 40.40 | TWD 40.30 | 12.00K |
| 2026-09-15 | TWD 40.25 | -1.47% | TWD 40.60 | TWD 40.60 | TWD 40.00 | 75.81K |
| 2026-09-14 | TWD 40.85 | -0.49% | TWD 41.05 | TWD 41.05 | TWD 40.70 | 53.35K |
| 2026-09-11 | TWD 41.05 | -0.36% | TWD 41.00 | TWD 41.05 | TWD 41.00 | 31.00K |
| 2026-09-10 | TWD 41.20 | -0.12% | TWD 41.25 | TWD 41.25 | TWD 41.10 | 20.00K |
| 2026-09-09 | TWD 41.25 | -0.60% | TWD 41.45 | TWD 41.60 | TWD 41.15 | 41.00K |
| 2026-09-08 | TWD 41.50 | -0.24% | TWD 41.50 | TWD 41.60 | TWD 41.40 | 26.00K |
| 2026-09-07 | TWD 41.60 | 0.00% | TWD 41.60 | TWD 41.75 | TWD 41.30 | 27.00K |
| 2026-09-04 | TWD 41.60 | +0.12% | TWD 41.55 | TWD 41.65 | TWD 41.40 | 34.05K |
| 2026-09-03 | TWD 41.55 | -0.12% | TWD 41.35 | TWD 41.75 | TWD 41.35 | 17.00K |
| 2026-09-02 | TWD 41.60 | +0.12% | TWD 41.40 | TWD 41.60 | TWD 41.40 | 17.00K |
| 2026-09-01 | TWD 41.55 | +0.12% | TWD 41.45 | TWD 41.60 | TWD 41.40 | 24.00K |
| 2026-08-31 | TWD 41.50 | -0.48% | TWD 41.55 | TWD 41.55 | TWD 41.40 | 18.00K |
| 2026-08-28 | TWD 41.70 | 0.00% | TWD 41.75 | TWD 41.75 | TWD 41.55 | 11.00K |
| 2026-08-27 | TWD 41.70 | -0.12% | TWD 41.75 | TWD 41.80 | TWD 41.55 | 24.00K |
| 2026-08-26 | TWD 41.75 | +0.12% | TWD 41.70 | TWD 41.80 | TWD 41.70 | 19.00K |
| 2026-08-25 | TWD 41.70 | 0.00% | TWD 41.70 | TWD 41.75 | TWD 41.60 | 21.00K |
| 2026-08-24 | TWD 41.70 | -0.36% | TWD 41.65 | TWD 41.80 | TWD 41.60 | 43.00K |
| 2026-08-21 | TWD 41.85 | 0.00% | TWD 41.90 | TWD 41.90 | TWD 41.75 | 13.00K |
| 2026-08-20 | TWD 41.85 | +0.36% | TWD 41.90 | TWD 41.90 | TWD 41.75 | 9.02K |
| 2026-08-19 | TWD 41.70 | -0.12% | TWD 41.75 | TWD 41.80 | TWD 41.70 | 15.00K |
| 2026-08-18 | TWD 41.75 | -0.24% | TWD 41.85 | TWD 41.85 | TWD 41.70 | 14.00K |
| 2026-08-17 | TWD 41.85 | 0.00% | TWD 41.90 | TWD 41.90 | TWD 41.70 | 14.10K |
| 2026-08-14 | TWD 41.85 | -0.24% | TWD 41.95 | TWD 41.95 | TWD 41.75 | 16.20K |
| 2026-08-13 | TWD 41.95 | +0.24% | TWD 41.90 | TWD 41.95 | TWD 41.80 | 18.00K |
| 2026-08-12 | TWD 41.85 | -0.12% | TWD 41.90 | TWD 41.90 | TWD 41.80 | 14.00K |
| 2026-08-11 | TWD 41.90 | 0.00% | TWD 41.70 | TWD 41.90 | TWD 41.70 | 8.67K |
| 2026-08-10 | TWD 41.90 | -0.12% | TWD 41.90 | TWD 42.00 | TWD 41.80 | 29.01K |
| 2026-08-07 | TWD 41.95 | +0.36% | TWD 41.65 | TWD 41.95 | TWD 41.65 | 22.43K |
| 2026-08-06 | TWD 41.80 | +0.12% | TWD 41.65 | TWD 41.85 | TWD 41.60 | 22.00K |
| 2026-08-05 | TWD 41.75 | -0.24% | TWD 41.70 | TWD 41.90 | TWD 41.65 | 18.00K |
| 2026-08-04 | TWD 41.85 | +0.12% | TWD 41.70 | TWD 41.95 | TWD 41.60 | 48.30K |
| 2026-08-03 | TWD 41.80 | -0.48% | TWD 41.65 | TWD 41.85 | TWD 41.65 | 14.00K |
| 2026-07-31 | TWD 42.00 | +0.96% | TWD 42.20 | TWD 42.20 | TWD 41.65 | 23.05K |
| 2026-07-30 | TWD 41.60 | -0.83% | TWD 41.95 | TWD 41.95 | TWD 41.60 | 53.04K |
| 2026-07-29 | TWD 41.95 | -0.12% | TWD 42.15 | TWD 42.15 | TWD 41.70 | 63.05K |
| 2026-07-28 | TWD 42.00 | +0.24% | TWD 41.80 | TWD 42.05 | TWD 41.70 | 31.10K |
| 2026-07-27 | TWD 41.90 | -0.36% | TWD 42.25 | TWD 42.25 | TWD 41.80 | 31.00K |
| 2026-07-24 | TWD 42.05 | +0.12% | TWD 42.00 | TWD 42.10 | TWD 41.60 | 60.01K |
| 2026-07-23 | TWD 42.00 | +0.48% | TWD 41.90 | TWD 42.00 | TWD 41.70 | 50.00K |
| 2026-07-22 | TWD 41.80 | -0.36% | TWD 42.25 | TWD 42.25 | TWD 41.80 | 29.00K |
| 2026-07-21 | TWD 41.95 | +0.12% | TWD 42.10 | TWD 42.10 | TWD 41.85 | 43.00K |
| 2026-07-20 | TWD 41.90 | +0.24% | TWD 41.95 | TWD 42.30 | TWD 41.90 | 41.00K |
| 2026-07-17 | TWD 41.80 | -0.48% | TWD 42.40 | TWD 42.40 | TWD 41.80 | 79.20K |
| 2026-07-16 | TWD 42.00 | -1.29% | TWD 42.60 | TWD 42.60 | TWD 41.80 | 45.00K |
| 2026-07-15 | TWD 42.55 | +1.31% | TWD 42.55 | TWD 42.55 | TWD 42.00 | 157.15K |
| 2026-07-14 | TWD 42.00 | 0.00% | TWD 42.60 | TWD 42.60 | TWD 41.80 | 75.00K |
| 2026-07-13 | TWD 42.00 | 0.00% | TWD 41.85 | TWD 42.00 | TWD 41.85 | 25.00K |
| 2026-07-10 | TWD 42.00 | 0.00% | TWD 42.00 | TWD 42.00 | TWD 42.00 | 0 |
| 2026-07-09 | TWD 42.00 | +0.36% | TWD 42.60 | TWD 42.60 | TWD 41.80 | 33.00K |
| 2026-07-08 | TWD 41.85 | -0.48% | TWD 42.05 | TWD 42.25 | TWD 41.80 | 38.00K |
| 2026-07-07 | TWD 42.05 | -0.12% | TWD 42.05 | TWD 42.10 | TWD 41.80 | 50.00K |
| 2026-07-06 | TWD 42.10 | +0.12% | TWD 42.70 | TWD 42.70 | TWD 42.00 | 66.05K |
| 2026-07-03 | TWD 42.05 | 0.00% | TWD 41.80 | TWD 42.20 | TWD 41.80 | 42.01K |
| 2026-07-02 | TWD 42.05 | -6.14% | TWD 42.65 | TWD 42.70 | TWD 42.00 | 192.30K |
| 2026-07-01 | TWD 44.80 | 0.00% | TWD 45.00 | TWD 45.40 | TWD 44.60 | 200.00K |
| 2026-06-30 | TWD 44.80 | +0.56% | TWD 44.55 | TWD 44.80 | TWD 44.35 | 91.15K |
| 2026-06-29 | TWD 44.55 | +0.68% | TWD 44.60 | TWD 44.60 | TWD 44.30 | 37.05K |
| 2026-06-26 | TWD 44.25 | -1.23% | TWD 44.50 | TWD 44.70 | TWD 44.25 | 56.00K |
| 2026-06-25 | TWD 44.80 | -0.22% | TWD 44.90 | TWD 45.00 | TWD 44.35 | 70.00K |
| 2026-06-24 | TWD 44.90 | +1.47% | TWD 44.05 | TWD 44.90 | TWD 44.05 | 84.00K |
| 2026-06-23 | TWD 44.25 | -0.23% | TWD 44.20 | TWD 44.30 | TWD 44.05 | 86.00K |
| 2026-06-22 | TWD 44.35 | -0.34% | TWD 44.55 | TWD 44.55 | TWD 44.10 | 90.00K |
| 2026-06-18 | TWD 44.50 | +0.34% | TWD 44.40 | TWD 44.55 | TWD 44.25 | 22.00K |
| 2026-06-17 | TWD 44.35 | +0.68% | TWD 44.25 | TWD 44.35 | TWD 43.85 | 37.20K |
| 2026-06-16 | TWD 44.05 | -0.68% | TWD 44.35 | TWD 44.45 | TWD 44.00 | 40.00K |
| 2026-06-15 | TWD 44.35 | +0.68% | TWD 44.25 | TWD 44.40 | TWD 44.10 | 37.05K |
| 2026-06-12 | TWD 44.05 | +0.11% | TWD 44.00 | TWD 44.10 | TWD 43.60 | 35.25K |
| 2026-06-11 | TWD 44.00 | +0.69% | TWD 43.45 | TWD 44.00 | TWD 43.40 | 17.10K |
| 2026-06-10 | TWD 43.70 | +0.92% | TWD 43.20 | TWD 43.70 | TWD 43.20 | 48.01K |
| 2026-06-09 | TWD 43.30 | -0.69% | TWD 43.55 | TWD 43.75 | TWD 43.20 | 69.01K |
| 2026-06-08 | TWD 43.60 | -1.58% | TWD 44.35 | TWD 44.35 | TWD 43.35 | 69.00K |
| 2026-06-05 | TWD 44.30 | -0.56% | TWD 45.20 | TWD 45.20 | TWD 44.25 | 37.00K |
| 2026-06-04 | TWD 44.55 | +0.11% | TWD 44.00 | TWD 44.75 | TWD 44.00 | 34.00K |
| 2026-06-03 | TWD 44.50 | +1.60% | TWD 44.00 | TWD 44.55 | TWD 43.85 | 60.07K |
| 2026-06-02 | TWD 43.80 | +0.69% | TWD 43.55 | TWD 43.85 | TWD 43.35 | 70.00K |
| 2026-06-01 | TWD 43.50 | +0.23% | TWD 43.00 | TWD 43.50 | TWD 42.95 | 59.00K |
| 2026-05-29 | TWD 43.40 | +1.05% | TWD 43.90 | TWD 43.90 | TWD 43.10 | 43.24K |
| 2026-05-28 | TWD 42.95 | -1.04% | TWD 43.85 | TWD 43.85 | TWD 42.80 | 123.00K |
| 2026-05-27 | TWD 43.40 | -0.91% | TWD 43.85 | TWD 43.85 | TWD 43.35 | 105.20K |
| 2026-05-26 | TWD 43.80 | -0.68% | TWD 44.10 | TWD 44.10 | TWD 43.70 | 144.41K |
| 2026-05-25 | TWD 44.10 | -0.79% | TWD 44.20 | TWD 45.00 | TWD 44.05 | 179.54K |