Hunt Electronic Co., Ltd. 3297
TPEX · Taiwan · Electronic Technology
TWD 32.40+0.90 (+2.86%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 32.45 | +3.02% | TWD 31.90 | TWD 33.20 | TWD 31.90 | 83.00K |
| 2026-10-01 | TWD 31.50 | -3.37% | TWD 32.80 | TWD 33.00 | TWD 31.50 | 198.00K |
| 2026-09-30 | TWD 32.60 | -0.76% | TWD 33.10 | TWD 33.50 | TWD 32.60 | 169.08K |
| 2026-09-29 | TWD 32.85 | -4.37% | TWD 34.35 | TWD 34.35 | TWD 32.85 | 299.41K |
| 2026-09-24 | TWD 34.35 | +1.93% | TWD 33.90 | TWD 36.05 | TWD 33.50 | 904.00K |
| 2026-09-23 | TWD 33.70 | -0.88% | TWD 34.25 | TWD 35.45 | TWD 33.15 | 601.41K |
| 2026-09-22 | TWD 34.00 | -6.59% | TWD 38.90 | TWD 38.90 | TWD 34.00 | 1.42M |
| 2026-09-21 | TWD 36.40 | +9.97% | TWD 35.35 | TWD 36.40 | TWD 34.55 | 1.07M |
| 2026-09-18 | TWD 33.10 | +9.97% | TWD 30.75 | TWD 33.10 | TWD 30.25 | 1.08M |
| 2026-09-17 | TWD 30.10 | -5.35% | TWD 32.00 | TWD 32.00 | TWD 30.10 | 502.15K |
| 2026-09-16 | TWD 31.80 | +3.08% | TWD 33.00 | TWD 33.90 | TWD 31.80 | 2.11M |
| 2026-09-15 | TWD 30.85 | +9.98% | TWD 28.80 | TWD 30.85 | TWD 28.40 | 341.00K |
| 2026-09-14 | TWD 28.05 | +4.08% | TWD 27.00 | TWD 29.50 | TWD 27.00 | 386.00K |
| 2026-09-11 | TWD 26.95 | +0.19% | TWD 27.00 | TWD 27.20 | TWD 26.95 | 24.01K |
| 2026-09-10 | TWD 26.90 | -0.74% | TWD 27.20 | TWD 27.20 | TWD 26.80 | 30.00K |
| 2026-09-09 | TWD 27.10 | 0.00% | TWD 27.40 | TWD 27.65 | TWD 27.10 | 18.36K |
| 2026-09-08 | TWD 27.10 | -0.55% | TWD 27.25 | TWD 27.35 | TWD 27.10 | 16.00K |
| 2026-09-07 | TWD 27.25 | -0.18% | TWD 27.30 | TWD 27.60 | TWD 27.05 | 30.00K |
| 2026-09-04 | TWD 27.30 | +1.49% | TWD 26.90 | TWD 27.30 | TWD 26.15 | 56.10K |
| 2026-09-03 | TWD 26.90 | -2.54% | TWD 27.65 | TWD 27.90 | TWD 26.85 | 44.00K |
| 2026-09-02 | TWD 27.60 | -0.72% | TWD 28.80 | TWD 28.80 | TWD 27.60 | 30.11K |
| 2026-09-01 | TWD 27.80 | +0.54% | TWD 27.65 | TWD 28.15 | TWD 27.65 | 39.02K |
| 2026-08-31 | TWD 27.65 | +0.18% | TWD 27.70 | TWD 28.05 | TWD 27.65 | 36.00K |
| 2026-08-28 | TWD 27.60 | -0.18% | TWD 27.65 | TWD 30.15 | TWD 27.60 | 60.00K |
| 2026-08-27 | TWD 27.65 | +1.47% | TWD 27.35 | TWD 27.65 | TWD 27.30 | 36.03K |
| 2026-08-26 | TWD 27.25 | +0.74% | TWD 27.20 | TWD 27.45 | TWD 27.15 | 20.00K |
| 2026-08-25 | TWD 27.05 | -1.28% | TWD 27.40 | TWD 27.40 | TWD 27.05 | 42.03K |
| 2026-08-24 | TWD 27.40 | +1.29% | TWD 27.05 | TWD 27.55 | TWD 27.05 | 14.03K |
| 2026-08-21 | TWD 27.05 | +0.74% | TWD 27.00 | TWD 27.05 | TWD 26.85 | 14.22K |
| 2026-08-20 | TWD 26.85 | -0.37% | TWD 28.30 | TWD 28.30 | TWD 26.80 | 21.09K |
| 2026-08-19 | TWD 26.95 | -1.10% | TWD 27.25 | TWD 27.25 | TWD 26.90 | 16.11K |
| 2026-08-18 | TWD 27.25 | -2.68% | TWD 28.00 | TWD 28.00 | TWD 27.00 | 28.02K |
| 2026-08-17 | TWD 28.00 | +0.36% | TWD 28.50 | TWD 28.50 | TWD 27.60 | 10.05K |
| 2026-08-14 | TWD 27.90 | -1.24% | TWD 28.00 | TWD 28.20 | TWD 27.85 | 23.11K |
| 2026-08-13 | TWD 28.25 | -0.35% | TWD 29.70 | TWD 29.70 | TWD 28.25 | 36.18K |
| 2026-08-12 | TWD 28.35 | -0.18% | TWD 27.65 | TWD 28.80 | TWD 27.65 | 48.02K |
| 2026-08-11 | TWD 28.40 | +0.71% | TWD 28.20 | TWD 28.60 | TWD 28.20 | 54.00K |
| 2026-08-10 | TWD 28.20 | +2.55% | TWD 27.50 | TWD 28.35 | TWD 27.50 | 60.06K |
| 2026-08-07 | TWD 27.50 | +3.97% | TWD 27.00 | TWD 29.05 | TWD 27.00 | 284.00K |
| 2026-08-06 | TWD 26.45 | -1.31% | TWD 27.10 | TWD 27.10 | TWD 26.20 | 28.12K |
| 2026-08-05 | TWD 26.80 | +2.10% | TWD 26.50 | TWD 27.60 | TWD 26.50 | 75.00K |
| 2026-08-04 | TWD 26.25 | +0.57% | TWD 26.15 | TWD 26.40 | TWD 25.80 | 39.03K |
| 2026-08-03 | TWD 26.10 | +1.95% | TWD 25.80 | TWD 26.20 | TWD 25.10 | 23.09K |
| 2026-07-31 | TWD 25.60 | +5.35% | TWD 25.75 | TWD 25.75 | TWD 24.90 | 50.31K |
| 2026-07-30 | TWD 24.30 | -5.63% | TWD 25.25 | TWD 26.10 | TWD 23.70 | 152.12K |
| 2026-07-29 | TWD 25.75 | -8.04% | TWD 28.00 | TWD 28.10 | TWD 25.20 | 235.00K |
| 2026-07-28 | TWD 28.00 | -4.60% | TWD 28.90 | TWD 29.00 | TWD 28.00 | 184.39K |
| 2026-07-27 | TWD 29.35 | -1.84% | TWD 29.35 | TWD 29.95 | TWD 29.25 | 38.00K |
| 2026-07-24 | TWD 29.90 | +0.84% | TWD 29.35 | TWD 30.30 | TWD 28.80 | 131.40K |
| 2026-07-23 | TWD 29.65 | -0.84% | TWD 29.60 | TWD 29.75 | TWD 29.20 | 85.00K |
| 2026-07-22 | TWD 29.90 | -0.17% | TWD 29.75 | TWD 30.05 | TWD 29.75 | 141.00K |
| 2026-07-21 | TWD 29.95 | +2.74% | TWD 28.95 | TWD 30.15 | TWD 28.95 | 279.42K |
| 2026-07-20 | TWD 29.15 | -9.89% | TWD 33.00 | TWD 33.90 | TWD 29.15 | 1.45M |
| 2026-07-17 | TWD 32.35 | +9.85% | TWD 29.30 | TWD 32.35 | TWD 29.10 | 703.59K |
| 2026-07-16 | TWD 29.45 | -2.48% | TWD 30.30 | TWD 30.40 | TWD 29.45 | 57.67K |
| 2026-07-15 | TWD 30.20 | +1.34% | TWD 30.35 | TWD 30.35 | TWD 30.20 | 7.00K |
| 2026-07-14 | TWD 29.80 | -1.65% | TWD 30.10 | TWD 30.15 | TWD 29.30 | 124.00K |
| 2026-07-13 | TWD 30.30 | -1.14% | TWD 30.65 | TWD 31.05 | TWD 30.30 | 68.00K |
| 2026-07-10 | TWD 30.65 | 0.00% | TWD 30.65 | TWD 30.65 | TWD 30.65 | 0 |
| 2026-07-09 | TWD 30.65 | +0.16% | TWD 30.75 | TWD 30.95 | TWD 30.65 | 57.12K |
| 2026-07-08 | TWD 30.60 | +1.32% | TWD 30.50 | TWD 30.65 | TWD 30.20 | 21.00K |
| 2026-07-07 | TWD 30.20 | -5.62% | TWD 32.10 | TWD 32.30 | TWD 30.20 | 80.18K |
| 2026-07-06 | TWD 32.00 | +1.59% | TWD 32.80 | TWD 32.80 | TWD 31.55 | 111.04K |
| 2026-07-03 | TWD 31.50 | +2.11% | TWD 31.20 | TWD 32.40 | TWD 31.20 | 126.00K |
| 2026-07-02 | TWD 30.85 | +0.49% | TWD 30.80 | TWD 31.40 | TWD 30.70 | 68.84K |
| 2026-07-01 | TWD 30.70 | -0.97% | TWD 31.25 | TWD 31.30 | TWD 30.70 | 56.05K |
| 2026-06-30 | TWD 31.00 | +1.31% | TWD 30.65 | TWD 31.10 | TWD 30.55 | 59.57K |
| 2026-06-29 | TWD 30.60 | -1.29% | TWD 30.80 | TWD 31.30 | TWD 30.50 | 108.82K |
| 2026-06-26 | TWD 31.00 | -4.62% | TWD 32.50 | TWD 33.65 | TWD 30.90 | 270.39K |
| 2026-06-25 | TWD 32.50 | -3.13% | TWD 33.85 | TWD 35.50 | TWD 32.40 | 885.02K |
| 2026-06-24 | TWD 33.55 | +10.00% | TWD 30.10 | TWD 33.55 | TWD 30.10 | 268.07K |
| 2026-06-23 | TWD 30.50 | -2.40% | TWD 31.25 | TWD 31.25 | TWD 30.35 | 101.22K |
| 2026-06-22 | TWD 31.25 | -1.11% | TWD 31.50 | TWD 31.75 | TWD 31.05 | 95.03K |
| 2026-06-18 | TWD 31.60 | 0.00% | TWD 31.85 | TWD 32.15 | TWD 31.50 | 65.12K |
| 2026-06-17 | TWD 31.60 | +1.94% | TWD 31.45 | TWD 32.00 | TWD 31.20 | 81.01K |
| 2026-06-16 | TWD 31.00 | -0.48% | TWD 31.50 | TWD 31.50 | TWD 30.75 | 62.38K |
| 2026-06-15 | TWD 31.15 | +0.81% | TWD 31.05 | TWD 31.50 | TWD 31.00 | 76.29K |
| 2026-06-12 | TWD 30.90 | +1.64% | TWD 30.65 | TWD 31.30 | TWD 30.45 | 81.01K |
| 2026-06-11 | TWD 30.40 | -3.49% | TWD 31.45 | TWD 31.45 | TWD 30.15 | 90.30K |
| 2026-06-10 | TWD 31.50 | -1.41% | TWD 33.45 | TWD 33.45 | TWD 31.40 | 120.17K |
| 2026-06-09 | TWD 31.95 | +0.79% | TWD 33.10 | TWD 33.70 | TWD 31.95 | 142.06K |
| 2026-06-08 | TWD 31.70 | -4.52% | TWD 29.90 | TWD 32.15 | TWD 29.90 | 125.04K |
| 2026-06-05 | TWD 33.20 | -4.87% | TWD 34.90 | TWD 36.00 | TWD 33.20 | 462.01K |
| 2026-06-04 | TWD 34.90 | +3.87% | TWD 33.60 | TWD 36.95 | TWD 32.85 | 1.28M |
| 2026-06-03 | TWD 33.60 | -1.75% | TWD 35.00 | TWD 36.30 | TWD 33.60 | 842.40K |
| 2026-06-02 | TWD 34.20 | +9.97% | TWD 31.10 | TWD 34.20 | TWD 30.70 | 391.16K |
| 2026-06-01 | TWD 31.10 | +5.78% | TWD 29.60 | TWD 31.60 | TWD 29.50 | 203.32K |
| 2026-05-29 | TWD 29.40 | -1.01% | TWD 29.70 | TWD 29.70 | TWD 29.30 | 128.02K |
| 2026-05-28 | TWD 29.70 | -0.34% | TWD 29.95 | TWD 30.10 | TWD 29.55 | 58.00K |
| 2026-05-27 | TWD 29.80 | -1.00% | TWD 30.05 | TWD 30.05 | TWD 29.55 | 110.20K |