Hunya Foods Co., Ltd. (TPE:1236)
Taiwan · Delayed Price · Currency is TWD 20.65
-0.30 (-1.43%)
Aug 1, 2025, 2:36 PM CST
Hunya Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.90 | 20.90 | 20.65 | 20.65 | 20.65 | -1.43% | 5,607 |
| Jul 31, 2025 | 20.80 | 20.95 | 20.80 | 20.95 | 20.95 | - | 6,440 |
| Jul 30, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | 5,310 |
| Jul 29, 2025 | 21.05 | 21.40 | 20.95 | 20.95 | 20.95 | 0.24% | 13,501 |
| Jul 28, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 6,888 |
| Jul 25, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | - | 6,619 |
| Jul 24, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | -1.41% | 7,795 |
| Jul 23, 2025 | 21.20 | 21.35 | 21.20 | 21.30 | 21.30 | 0.47% | 7,999 |
| Jul 22, 2025 | 21.45 | 21.45 | 21.15 | 21.20 | 21.20 | -0.93% | 23,089 |
| Jul 21, 2025 | 21.35 | 21.45 | 21.25 | 21.40 | 21.40 | 0.47% | 10,394 |
| Jul 18, 2025 | 21.40 | 21.45 | 21.30 | 21.30 | 21.30 | -1.16% | 12,100 |
| Jul 17, 2025 | 21.80 | 21.80 | 21.55 | 21.55 | 21.55 | 0.47% | 11,519 |
| Jul 16, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.92% | 3,059 |
| Jul 15, 2025 | 21.80 | 21.80 | 21.65 | 21.65 | 21.65 | 0.23% | 5,171 |
| Jul 14, 2025 | 21.50 | 22.20 | 21.50 | 21.60 | 21.60 | 0.23% | 9,223 |
| Jul 11, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.23% | 2,839 |
| Jul 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | 2,520 |
| Jul 9, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.30 | - | 4,396 |
| Jul 8, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.30 | -0.68% | 2,604 |
| Jul 7, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 21.45 | -0.45% | 1,830 |
| Jul 4, 2025 | 22.00 | 22.15 | 22.00 | 22.15 | 21.54 | -0.23% | 4,606 |
| Jul 3, 2025 | 22.20 | 22.20 | 22.15 | 22.20 | 21.59 | 0.91% | 13,576 |
| Jul 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.40 | - | - |
| Jul 1, 2025 | 22.15 | 22.20 | 22.00 | 22.00 | 21.40 | 0.46% | 11,139 |
| Jun 30, 2025 | 22.00 | 22.05 | 21.90 | 21.90 | 21.30 | -1.35% | 9,618 |
| Jun 27, 2025 | 22.25 | 22.25 | 21.90 | 22.20 | 21.59 | -0.45% | 19,442 |
| Jun 26, 2025 | 22.30 | 22.70 | 22.20 | 22.30 | 21.69 | - | 14,263 |
| Jun 25, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 21.69 | 2.06% | 1,738 |
| Jun 24, 2025 | 22.60 | 22.60 | 21.85 | 21.85 | 21.25 | - | 9,031 |
| Jun 23, 2025 | 21.85 | 21.90 | 21.85 | 21.85 | 21.25 | -0.23% | 15,188 |
| Jun 20, 2025 | 21.75 | 21.90 | 21.75 | 21.90 | 21.30 | 0.69% | 4,975 |
| Jun 19, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.15 | -2.25% | 2,969 |
| Jun 18, 2025 | 22.25 | 22.25 | 21.75 | 22.25 | 21.64 | - | 5,459 |
| Jun 17, 2025 | 22.30 | 22.30 | 22.25 | 22.25 | 21.64 | 0.68% | 2,734 |
| Jun 16, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.49 | 0.23% | 1,646 |
| Jun 13, 2025 | 22.10 | 22.25 | 21.50 | 22.05 | 21.45 | 0.23% | 5,906 |
| Jun 12, 2025 | 22.15 | 22.15 | 22.00 | 22.00 | 21.40 | 0.23% | 4,493 |
| Jun 11, 2025 | 22.05 | 22.05 | 21.95 | 21.95 | 21.35 | -1.13% | 4,219 |
| Jun 10, 2025 | 22.20 | 22.20 | 22.00 | 22.20 | 21.59 | - | 7,935 |
| Jun 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.59 | 0.68% | 2,376 |
| Jun 6, 2025 | 21.95 | 22.25 | 21.95 | 22.05 | 21.45 | 0.23% | 5,856 |
| Jun 5, 2025 | 22.65 | 22.65 | 22.00 | 22.00 | 21.40 | -1.35% | 3,377 |
| Jun 4, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 21.69 | 0.22% | 2,336 |
| Jun 3, 2025 | 22.20 | 22.25 | 22.20 | 22.25 | 21.64 | -0.67% | 7,264 |
| Jun 2, 2025 | 22.50 | 22.50 | 22.40 | 22.40 | 21.79 | -1.32% | 5,452 |
| May 29, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.08 | 2.02% | 2,873 |
| May 28, 2025 | 22.45 | 22.45 | 22.25 | 22.25 | 21.64 | - | 5,745 |
| May 27, 2025 | 22.80 | 22.80 | 22.25 | 22.25 | 21.64 | -2.41% | 14,635 |
| May 26, 2025 | 22.65 | 22.80 | 22.65 | 22.80 | 22.18 | 0.66% | 6,176 |
| May 23, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.03 | 0.22% | 4,214 |