Hunya Foods Co., Ltd. (TPE:1236)
Taiwan · Delayed Price · Currency is TWD 27.65
-0.10 (-0.36%)
Mar 9, 2026, 1:30 PM CST
Hunya Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.00 | 27.95 | 27.00 | 27.65 | 27.65 | -0.36% | 90,533 |
| Mar 6, 2026 | 27.95 | 28.00 | 27.45 | 27.75 | 27.75 | -0.18% | 101,892 |
| Mar 5, 2026 | 27.90 | 28.10 | 27.75 | 27.80 | 27.80 | -0.36% | 184,458 |
| Mar 4, 2026 | 28.00 | 28.45 | 27.75 | 27.90 | 27.90 | 0.36% | 275,058 |
| Mar 3, 2026 | 27.40 | 28.70 | 27.15 | 27.80 | 27.80 | 1.28% | 257,146 |
| Mar 2, 2026 | 26.65 | 27.50 | 26.55 | 27.45 | 27.45 | 3.00% | 146,192 |
| Feb 26, 2026 | 26.35 | 26.65 | 26.30 | 26.65 | 26.65 | 1.33% | 150,815 |
| Feb 25, 2026 | 26.05 | 26.30 | 25.80 | 26.30 | 26.30 | 0.38% | 68,335 |
| Feb 24, 2026 | 26.10 | 26.25 | 26.10 | 26.20 | 26.20 | - | 21,684 |
| Feb 23, 2026 | 26.20 | 26.25 | 26.00 | 26.20 | 26.20 | -0.38% | 58,936 |
| Feb 11, 2026 | 26.35 | 26.35 | 26.00 | 26.30 | 26.30 | 0.19% | 53,452 |
| Feb 10, 2026 | 26.45 | 26.60 | 26.10 | 26.25 | 26.25 | -1.13% | 63,900 |
| Feb 9, 2026 | 26.65 | 26.80 | 26.20 | 26.55 | 26.55 | - | 117,659 |
| Feb 6, 2026 | 26.65 | 26.65 | 26.35 | 26.55 | 26.55 | -0.38% | 98,857 |
| Feb 5, 2026 | 26.55 | 26.65 | 26.50 | 26.65 | 26.65 | 0.38% | 87,035 |
| Feb 4, 2026 | 26.35 | 26.55 | 26.25 | 26.55 | 26.55 | 0.76% | 101,843 |
| Feb 3, 2026 | 26.35 | 26.40 | 26.00 | 26.35 | 26.35 | 0.19% | 197,274 |
| Feb 2, 2026 | 26.15 | 26.50 | 25.75 | 26.30 | 26.30 | 0.38% | 276,770 |
| Jan 30, 2026 | 26.15 | 26.20 | 25.60 | 26.20 | 26.20 | 0.58% | 65,691 |
| Jan 29, 2026 | 26.60 | 26.75 | 25.50 | 26.05 | 26.05 | -0.38% | 208,032 |
| Jan 28, 2026 | 25.15 | 26.15 | 24.85 | 26.15 | 26.15 | 4.39% | 235,359 |
| Jan 27, 2026 | 25.25 | 25.25 | 25.00 | 25.05 | 25.05 | -0.79% | 9,808 |
| Jan 26, 2026 | 25.25 | 25.30 | 25.00 | 25.25 | 25.25 | 0.20% | 23,787 |
| Jan 23, 2026 | 25.20 | 25.35 | 25.05 | 25.20 | 25.20 | 0.80% | 61,070 |
| Jan 22, 2026 | 24.40 | 25.25 | 24.40 | 25.00 | 25.00 | 2.04% | 161,107 |
| Jan 21, 2026 | 24.35 | 24.50 | 24.35 | 24.50 | 24.50 | - | 18,699 |
| Jan 20, 2026 | 24.40 | 24.55 | 24.30 | 24.50 | 24.50 | -0.20% | 51,804 |
| Jan 19, 2026 | 24.55 | 24.65 | 24.40 | 24.55 | 24.55 | -0.61% | 62,849 |
| Jan 16, 2026 | 24.70 | 24.70 | 24.50 | 24.70 | 24.70 | - | 71,620 |
| Jan 15, 2026 | 24.85 | 24.90 | 24.65 | 24.70 | 24.70 | -0.60% | 77,752 |
| Jan 14, 2026 | 24.95 | 25.10 | 24.70 | 24.85 | 24.85 | -0.60% | 68,146 |
| Jan 13, 2026 | 25.25 | 25.30 | 24.80 | 25.00 | 25.00 | -1.96% | 114,329 |
| Jan 12, 2026 | 25.35 | 25.50 | 25.25 | 25.50 | 25.50 | 0.20% | 71,566 |
| Jan 9, 2026 | 25.40 | 25.60 | 24.95 | 25.45 | 25.45 | 0.59% | 70,201 |
| Jan 8, 2026 | 25.35 | 25.40 | 25.20 | 25.30 | 25.30 | -0.59% | 51,810 |
| Jan 7, 2026 | 25.60 | 25.60 | 25.30 | 25.45 | 25.45 | -0.20% | 33,567 |
| Jan 6, 2026 | 25.45 | 25.85 | 25.00 | 25.50 | 25.50 | 0.20% | 99,955 |
| Jan 5, 2026 | 25.65 | 25.65 | 25.20 | 25.45 | 25.45 | -0.78% | 69,071 |
| Jan 2, 2026 | 25.30 | 25.65 | 25.20 | 25.65 | 25.65 | 0.79% | 49,513 |
| Dec 31, 2025 | 25.90 | 26.25 | 25.45 | 25.45 | 25.45 | -0.97% | 101,888 |
| Dec 30, 2025 | 26.05 | 26.10 | 25.70 | 25.70 | 25.70 | -1.72% | 70,995 |
| Dec 29, 2025 | 26.15 | 26.25 | 26.00 | 26.15 | 26.15 | - | 63,110 |
| Dec 26, 2025 | 26.15 | 26.30 | 25.80 | 26.15 | 26.15 | 0.38% | 121,194 |
| Dec 24, 2025 | 26.05 | 26.25 | 25.80 | 26.05 | 26.05 | - | 139,487 |
| Dec 23, 2025 | 26.05 | 26.05 | 25.70 | 26.05 | 26.05 | 1.17% | 91,088 |
| Dec 22, 2025 | 25.75 | 26.00 | 25.75 | 25.75 | 25.75 | 0.59% | 16,262 |
| Dec 19, 2025 | 25.70 | 25.85 | 25.50 | 25.60 | 25.60 | 0.59% | 36,802 |
| Dec 18, 2025 | 25.05 | 26.05 | 25.00 | 25.45 | 25.45 | 2.21% | 115,428 |
| Dec 17, 2025 | 25.05 | 25.20 | 24.80 | 24.90 | 24.90 | -0.20% | 33,140 |
| Dec 16, 2025 | 24.90 | 25.30 | 24.60 | 24.95 | 24.95 | 0.20% | 47,263 |