Hua Hsu Advanced Technology Co., Ltd. 6682
TPEX · Taiwan · Electronic Technology
TWD 38.95-0.05 (-0.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 38.40 | +0.52% | TWD 39.00 | TWD 39.40 | TWD 37.55 | 387.47K |
| 2026-10-01 | TWD 38.20 | -0.13% | TWD 39.00 | TWD 39.00 | TWD 37.55 | 239.14K |
| 2026-09-30 | TWD 38.25 | +3.10% | TWD 37.10 | TWD 38.95 | TWD 36.55 | 423.58K |
| 2026-09-29 | TWD 37.10 | +5.25% | TWD 35.25 | TWD 37.10 | TWD 35.00 | 503.49K |
| 2026-09-24 | TWD 35.25 | -0.14% | TWD 35.25 | TWD 35.40 | TWD 33.80 | 178.21K |
| 2026-09-23 | TWD 35.30 | +0.14% | TWD 35.25 | TWD 35.30 | TWD 33.80 | 231.91K |
| 2026-09-22 | TWD 35.25 | +0.57% | TWD 36.00 | TWD 36.00 | TWD 33.80 | 338.40K |
| 2026-09-21 | TWD 35.05 | +1.45% | TWD 35.75 | TWD 36.25 | TWD 34.55 | 145.76K |
| 2026-09-18 | TWD 34.55 | -1.29% | TWD 35.05 | TWD 35.70 | TWD 34.35 | 167.52K |
| 2026-09-17 | TWD 35.00 | +0.14% | TWD 35.50 | TWD 35.95 | TWD 34.05 | 187.78K |
| 2026-09-16 | TWD 34.95 | 0.00% | TWD 34.95 | TWD 35.70 | TWD 34.30 | 197.33K |
| 2026-09-15 | TWD 34.95 | -2.78% | TWD 36.00 | TWD 36.05 | TWD 34.25 | 135.70K |
| 2026-09-14 | TWD 35.95 | +0.14% | TWD 36.50 | TWD 36.50 | TWD 33.80 | 206.46K |
| 2026-09-11 | TWD 35.90 | -5.65% | TWD 38.05 | TWD 39.95 | TWD 35.05 | 657.46K |
| 2026-09-10 | TWD 38.05 | -7.08% | TWD 40.50 | TWD 42.15 | TWD 38.00 | 896.76K |
| 2026-09-09 | TWD 40.95 | +19.39% | TWD 34.95 | TWD 41.20 | TWD 34.60 | 1.98M |
| 2026-09-08 | TWD 34.30 | +0.15% | TWD 35.00 | TWD 35.00 | TWD 33.90 | 187.30K |
| 2026-09-07 | TWD 34.25 | 0.00% | TWD 34.25 | TWD 34.95 | TWD 33.45 | 306.81K |
| 2026-09-04 | TWD 34.25 | +0.44% | TWD 34.30 | TWD 34.30 | TWD 33.40 | 94.90K |
| 2026-09-03 | TWD 34.10 | 0.00% | TWD 34.10 | TWD 34.45 | TWD 33.00 | 393.62K |
| 2026-09-02 | TWD 34.10 | -2.43% | TWD 33.50 | TWD 34.95 | TWD 33.50 | 193.26K |
| 2026-09-01 | TWD 34.95 | +3.25% | TWD 34.45 | TWD 35.20 | TWD 33.50 | 287.04K |
| 2026-08-31 | TWD 33.85 | -0.73% | TWD 34.50 | TWD 34.50 | TWD 33.35 | 368.79K |
| 2026-08-28 | TWD 34.10 | -0.15% | TWD 34.15 | TWD 34.65 | TWD 33.35 | 324.49K |
| 2026-08-27 | TWD 34.15 | +0.59% | TWD 35.05 | TWD 35.15 | TWD 33.75 | 474.69K |
| 2026-08-26 | TWD 33.95 | -0.29% | TWD 34.65 | TWD 35.10 | TWD 33.85 | 317.13K |
| 2026-08-25 | TWD 34.05 | -2.58% | TWD 34.30 | TWD 35.50 | TWD 33.80 | 397.48K |
| 2026-08-24 | TWD 34.95 | +2.79% | TWD 34.85 | TWD 35.15 | TWD 33.35 | 308.81K |
| 2026-08-21 | TWD 34.00 | -1.31% | TWD 34.95 | TWD 35.00 | TWD 33.25 | 422.14K |
| 2026-08-20 | TWD 34.45 | +0.44% | TWD 35.00 | TWD 35.50 | TWD 33.00 | 221.89K |
| 2026-08-19 | TWD 34.30 | -1.86% | TWD 34.20 | TWD 35.25 | TWD 33.80 | 410.46K |
| 2026-08-18 | TWD 34.95 | -2.92% | TWD 36.30 | TWD 36.30 | TWD 34.10 | 391.33K |
| 2026-08-17 | TWD 36.00 | +1.12% | TWD 36.00 | TWD 37.95 | TWD 34.75 | 563.23K |
| 2026-08-14 | TWD 35.60 | -4.17% | TWD 38.50 | TWD 38.50 | TWD 34.70 | 1.61M |
| 2026-08-13 | TWD 37.15 | -7.01% | TWD 40.20 | TWD 40.20 | TWD 37.15 | 696.43K |
| 2026-08-12 | TWD 39.95 | +1.27% | TWD 40.00 | TWD 40.95 | TWD 39.00 | 591.25K |
| 2026-08-11 | TWD 39.45 | +2.60% | TWD 38.50 | TWD 42.05 | TWD 38.00 | 684.91K |
| 2026-08-10 | TWD 38.45 | +1.05% | TWD 38.10 | TWD 39.40 | TWD 37.15 | 274.06K |
| 2026-08-07 | TWD 38.05 | -1.17% | TWD 39.00 | TWD 39.00 | TWD 37.00 | 433.82K |
| 2026-08-06 | TWD 38.50 | -3.63% | TWD 39.95 | TWD 40.45 | TWD 37.05 | 442.24K |
| 2026-08-05 | TWD 39.95 | +1.78% | TWD 40.00 | TWD 40.00 | TWD 37.50 | 431.45K |
| 2026-08-04 | TWD 39.25 | +1.95% | TWD 38.45 | TWD 39.45 | TWD 36.85 | 258.90K |
| 2026-08-03 | TWD 38.50 | +1.05% | TWD 38.90 | TWD 38.95 | TWD 36.65 | 264.94K |
| 2026-07-31 | TWD 38.10 | +13.39% | TWD 34.00 | TWD 39.60 | TWD 33.70 | 845.68K |
| 2026-07-30 | TWD 33.60 | +0.30% | TWD 34.45 | TWD 39.15 | TWD 32.15 | 659.82K |
| 2026-07-29 | TWD 33.50 | -7.20% | TWD 37.00 | TWD 37.45 | TWD 30.85 | 1.09M |
| 2026-07-28 | TWD 36.10 | -10.09% | TWD 40.50 | TWD 40.50 | TWD 35.20 | 580.31K |
| 2026-07-27 | TWD 40.15 | +0.38% | TWD 40.70 | TWD 40.70 | TWD 39.05 | 188.57K |
| 2026-07-24 | TWD 40.00 | +1.52% | TWD 39.95 | TWD 41.00 | TWD 37.25 | 324.02K |
| 2026-07-23 | TWD 39.40 | -6.30% | TWD 41.45 | TWD 41.50 | TWD 38.85 | 494.91K |
| 2026-07-22 | TWD 42.05 | +5.26% | TWD 38.80 | TWD 42.05 | TWD 38.80 | 226.70K |
| 2026-07-21 | TWD 39.95 | +2.57% | TWD 37.65 | TWD 39.95 | TWD 37.65 | 374.36K |
| 2026-07-20 | TWD 38.95 | -2.38% | TWD 40.50 | TWD 41.60 | TWD 36.15 | 747.81K |
| 2026-07-17 | TWD 39.90 | -7.10% | TWD 42.05 | TWD 43.60 | TWD 39.05 | 1.23M |
| 2026-07-16 | TWD 42.95 | -3.37% | TWD 44.50 | TWD 44.50 | TWD 42.05 | 362.33K |
| 2026-07-15 | TWD 44.45 | +5.58% | TWD 41.70 | TWD 44.95 | TWD 41.00 | 1.06M |
| 2026-07-14 | TWD 42.10 | -0.59% | TWD 43.00 | TWD 43.25 | TWD 38.55 | 1.94M |
| 2026-07-13 | TWD 42.35 | -11.95% | TWD 48.00 | TWD 48.50 | TWD 42.05 | 1.76M |
| 2026-07-10 | TWD 48.10 | 0.00% | TWD 48.10 | TWD 48.10 | TWD 48.10 | 0 |
| 2026-07-09 | TWD 48.10 | +2.23% | TWD 47.50 | TWD 50.20 | TWD 46.85 | 801.05K |
| 2026-07-08 | TWD 47.05 | -5.43% | TWD 51.00 | TWD 55.70 | TWD 47.05 | 863.84K |
| 2026-07-07 | TWD 49.75 | -2.64% | TWD 52.60 | TWD 54.70 | TWD 48.75 | 1.26M |
| 2026-07-06 | TWD 51.10 | -3.40% | TWD 53.50 | TWD 55.40 | TWD 51.10 | 759.04K |
| 2026-07-03 | TWD 52.90 | +5.59% | TWD 51.50 | TWD 54.90 | TWD 49.90 | 714.21K |
| 2026-07-02 | TWD 50.10 | -3.09% | TWD 51.80 | TWD 51.80 | TWD 49.05 | 1.20M |
| 2026-07-01 | TWD 51.70 | -6.85% | TWD 53.10 | TWD 55.90 | TWD 51.10 | 1.75M |
| 2026-06-30 | TWD 55.50 | +0.18% | TWD 53.10 | TWD 55.70 | TWD 53.00 | 2.00M |
| 2026-06-29 | TWD 55.40 | -7.20% | TWD 58.50 | TWD 62.50 | TWD 53.60 | 2.87M |
| 2026-06-26 | TWD 59.70 | -10.36% | TWD 67.20 | TWD 70.50 | TWD 58.60 | 3.79M |
| 2026-06-25 | TWD 66.60 | +4.23% | TWD 64.20 | TWD 70.10 | TWD 64.00 | 3.02M |
| 2026-06-24 | TWD 63.90 | +3.23% | TWD 61.70 | TWD 66.80 | TWD 59.10 | 2.02M |
| 2026-06-23 | TWD 61.90 | -1.59% | TWD 61.00 | TWD 64.90 | TWD 60.10 | 1.68M |
| 2026-06-22 | TWD 62.90 | +8.08% | TWD 58.50 | TWD 63.40 | TWD 58.00 | 2.27M |
| 2026-06-18 | TWD 58.20 | -0.68% | TWD 60.00 | TWD 60.90 | TWD 56.70 | 2.14M |
| 2026-06-17 | TWD 58.60 | -3.10% | TWD 60.90 | TWD 62.50 | TWD 57.80 | 2.66M |
| 2026-06-16 | TWD 60.47 | -5.86% | TWD 64.33 | TWD 64.73 | TWD 60.08 | 1.67M |
| 2026-06-15 | TWD 64.23 | +1.56% | TWD 64.23 | TWD 66.21 | TWD 61.27 | 944.21K |
| 2026-06-12 | TWD 63.25 | 0.00% | TWD 64.33 | TWD 68.19 | TWD 61.46 | 1.33M |
| 2026-06-11 | TWD 63.25 | -4.91% | TWD 66.81 | TWD 68.29 | TWD 60.37 | 2.26M |
| 2026-06-10 | TWD 66.51 | -1.03% | TWD 66.31 | TWD 74.43 | TWD 64.93 | 4.36M |
| 2026-06-09 | TWD 67.20 | +8.81% | TWD 62.95 | TWD 69.68 | TWD 62.95 | 1.44M |
| 2026-06-08 | TWD 61.76 | -5.57% | TWD 61.36 | TWD 64.33 | TWD 54.44 | 2.34M |
| 2026-06-05 | TWD 65.40 | -3.96% | TWD 69.00 | TWD 69.00 | TWD 62.10 | 2.82M |
| 2026-06-04 | TWD 68.10 | -2.99% | TWD 69.00 | TWD 71.00 | TWD 67.60 | 2.08M |
| 2026-06-03 | TWD 70.20 | +1.01% | TWD 70.20 | TWD 72.90 | TWD 66.60 | 3.58M |
| 2026-06-02 | TWD 69.50 | -1.97% | TWD 73.10 | TWD 79.00 | TWD 66.00 | 5.82M |
| 2026-06-01 | TWD 70.90 | +10.61% | TWD 64.50 | TWD 71.90 | TWD 62.00 | 7.77M |
| 2026-05-29 | TWD 64.10 | +8.28% | TWD 59.50 | TWD 65.90 | TWD 59.00 | 4.34M |
| 2026-05-28 | TWD 59.20 | -1.50% | TWD 61.40 | TWD 63.40 | TWD 58.90 | 3.08M |
| 2026-05-27 | TWD 60.10 | -1.31% | TWD 61.00 | TWD 64.00 | TWD 59.10 | 4.26M |