ASE:MHFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	1.11	1.12	1.09	1.09	1.09	-3.54%	1,261
Dec 14, 2025	1.13	1.15	1.13	1.13	1.13	2.73%	8,057
Dec 11, 2025	1.09	1.10	1.09	1.10	1.10	4.76%	19,882
Dec 10, 2025	1.04	1.05	1.04	1.05	1.05	5.00%	11,525
Dec 9, 2025	0.96	1.00	0.96	1.00	1.00	4.17%	49,384
Dec 3, 2025	0.96	0.96	0.96	0.96	0.96	-	1
Dec 2, 2025	0.95	0.96	0.95	0.96	0.96	4.35%	394
Nov 30, 2025	0.92	0.92	0.92	0.92	0.92	1.10%	500
Nov 26, 2025	0.91	0.91	0.91	0.91	0.91	-1.09%	2,425
Nov 25, 2025	0.95	0.95	0.92	0.92	0.92	-	230
Nov 24, 2025	0.93	0.95	0.92	0.92	0.92	-	11,297
Nov 23, 2025	0.92	0.92	0.92	0.92	0.92	1.10%	175
Nov 20, 2025	0.91	0.91	0.91	0.91	0.91	-	1,000
Nov 19, 2025	0.91	0.91	0.91	0.91	0.91	-	4,278
Nov 18, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	600
Nov 17, 2025	0.90	0.90	0.90	0.90	0.90	-	500
Nov 16, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	1,000
Nov 13, 2025	0.89	0.89	0.89	0.89	0.89	-3.26%	4,000
Nov 12, 2025	0.90	0.93	0.90	0.92	0.92	3.37%	2,500
Nov 11, 2025	0.89	0.91	0.89	0.89	0.89	-1.11%	2,193
Nov 9, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	1,700
Nov 6, 2025	0.89	0.89	0.89	0.89	0.89	-3.26%	300
Nov 5, 2025	0.89	0.92	0.89	0.92	0.92	-	320
Nov 3, 2025	0.92	0.92	0.92	0.92	0.92	-1.08%	187
Nov 2, 2025	0.89	0.93	0.89	0.93	0.93	4.49%	942
Oct 30, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	1,715
Oct 29, 2025	0.90	0.90	0.89	0.90	0.90	-	9,451
Oct 28, 2025	0.90	0.90	0.90	0.90	0.90	-3.23%	2,762
Oct 26, 2025	0.89	0.93	0.89	0.93	0.93	3.33%	214
Oct 22, 2025	0.87	0.90	0.87	0.90	0.90	-1.10%	4,286
Oct 21, 2025	0.92	0.92	0.91	0.91	0.91	-4.21%	2,100
Oct 19, 2025	0.93	0.95	0.93	0.95	0.95	3.26%	1,250
Oct 16, 2025	0.90	0.92	0.90	0.92	0.92	3.37%	13,041
Oct 15, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	1,300
Oct 14, 2025	0.88	0.90	0.88	0.90	0.90	3.45%	892
Oct 13, 2025	0.87	0.89	0.87	0.87	0.87	2.35%	2,975
Oct 9, 2025	0.85	0.85	0.85	0.85	0.85	-	531
Oct 7, 2025	0.85	0.85	0.85	0.85	0.85	-	9,000
Oct 6, 2025	0.85	0.86	0.85	0.85	0.85	-2.30%	2,070
Oct 5, 2025	0.87	0.87	0.87	0.87	0.87	2.35%	10
Oct 2, 2025	0.85	0.85	0.85	0.85	0.85	1.19%	110
Sep 30, 2025	0.84	0.84	0.84	0.84	0.84	-	1,835
Sep 29, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	8
Sep 23, 2025	0.84	0.85	0.84	0.85	0.85	-	1,180
Sep 22, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	1,450
Sep 21, 2025	0.86	0.86	0.86	0.86	0.86	-3.37%	29
Sep 18, 2025	0.85	0.89	0.85	0.89	0.89	1.14%	504
Sep 16, 2025	0.87	0.89	0.87	0.88	0.88	-	1,377
Sep 15, 2025	0.87	0.88	0.87	0.88	0.88	2.33%	3,210
Sep 14, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	1,500