Hunya Foods Co., Ltd. (TPE:1236)
Taiwan · Delayed Price · Currency is TWD 25.60
+0.15 (0.59%)
Aug 26, 2026, 1:30 PM CST
Hunya Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.40 | 25.55 | 25.20 | 25.45 | 25.45 | -0.20% | 25,430 |
| Aug 24, 2026 | 25.50 | 25.55 | 25.30 | 25.50 | 25.50 | -0.20% | 57,444 |
| Aug 21, 2026 | 25.40 | 25.65 | 25.40 | 25.55 | 25.55 | - | 54,363 |
| Aug 20, 2026 | 25.20 | 25.75 | 25.20 | 25.55 | 25.55 | 0.79% | 48,741 |
| Aug 19, 2026 | 24.95 | 25.40 | 24.95 | 25.35 | 25.35 | -0.20% | 53,431 |
| Aug 18, 2026 | 25.35 | 25.55 | 25.10 | 25.40 | 25.40 | -0.59% | 79,990 |
| Aug 17, 2026 | 25.10 | 25.60 | 25.10 | 25.55 | 25.55 | 0.59% | 37,519 |
| Aug 14, 2026 | 25.30 | 25.45 | 25.05 | 25.40 | 25.40 | 1.20% | 127,549 |
| Aug 13, 2026 | 25.55 | 25.55 | 24.90 | 25.10 | 25.10 | 0.80% | 125,278 |
| Aug 12, 2026 | 24.95 | 24.95 | 24.50 | 24.90 | 24.90 | -1.19% | 108,896 |
| Aug 11, 2026 | 25.45 | 25.70 | 25.20 | 25.20 | 25.20 | -1.37% | 148,181 |
| Aug 10, 2026 | 25.60 | 25.80 | 25.30 | 25.55 | 25.55 | 0.20% | 330,333 |
| Aug 7, 2026 | 24.95 | 25.90 | 24.90 | 25.50 | 25.50 | 2.20% | 392,398 |
| Aug 6, 2026 | 24.90 | 25.10 | 24.60 | 24.95 | 24.95 | 0.40% | 136,889 |
| Aug 5, 2026 | 25.25 | 25.25 | 24.80 | 24.85 | 24.85 | - | 43,162 |
| Aug 4, 2026 | 24.40 | 25.00 | 24.40 | 24.85 | 24.85 | 0.61% | 48,907 |
| Aug 3, 2026 | 25.15 | 25.15 | 24.55 | 24.70 | 24.70 | 0.61% | 74,742 |
| Jul 31, 2026 | 23.90 | 24.65 | 23.90 | 24.55 | 24.55 | 2.94% | 157,188 |
| Jul 30, 2026 | 24.10 | 24.10 | 23.35 | 23.85 | 23.85 | - | 49,657 |
| Jul 29, 2026 | 24.00 | 24.00 | 23.50 | 23.85 | 23.85 | 1.49% | 74,729 |
| Jul 28, 2026 | 23.35 | 23.75 | 23.20 | 23.50 | 23.50 | - | 50,842 |
| Jul 27, 2026 | 23.55 | 23.55 | 23.35 | 23.50 | 23.50 | -0.21% | 39,604 |
| Jul 24, 2026 | 23.50 | 23.60 | 23.35 | 23.55 | 23.55 | - | 36,356 |
| Jul 23, 2026 | 23.75 | 23.95 | 23.40 | 23.55 | 23.55 | -0.21% | 50,315 |
| Jul 22, 2026 | 23.40 | 23.95 | 23.35 | 23.60 | 23.60 | -0.42% | 30,603 |
| Jul 21, 2026 | 23.20 | 24.35 | 23.20 | 23.70 | 23.70 | 0.64% | 21,417 |
| Jul 20, 2026 | 23.55 | 23.70 | 22.80 | 23.55 | 23.55 | - | 169,475 |
| Jul 17, 2026 | 23.10 | 24.10 | 23.00 | 23.55 | 23.55 | 1.73% | 196,038 |
| Jul 16, 2026 | 23.80 | 23.80 | 23.15 | 23.15 | 23.15 | -1.70% | 48,279 |
| Jul 15, 2026 | 22.95 | 23.55 | 22.95 | 23.55 | 23.55 | 2.61% | 214,805 |
| Jul 14, 2026 | 23.30 | 23.30 | 22.95 | 22.95 | 22.95 | -1.50% | 94,222 |
| Jul 13, 2026 | 24.55 | 24.55 | 23.25 | 23.30 | 23.30 | -5.09% | 179,861 |
| Jul 9, 2026 | 24.40 | 24.85 | 24.10 | 24.55 | 24.55 | -0.39% | 126,134 |
| Jul 8, 2026 | 26.40 | 27.35 | 26.05 | 26.30 | 24.65 | 0.96% | 338,920 |
| Jul 7, 2026 | 25.75 | 26.25 | 25.50 | 26.05 | 24.41 | 1.96% | 343,802 |
| Jul 6, 2026 | 25.75 | 25.80 | 25.50 | 25.55 | 23.94 | -0.20% | 85,256 |
| Jul 3, 2026 | 25.80 | 25.80 | 25.50 | 25.60 | 23.99 | 0.20% | 107,857 |
| Jul 2, 2026 | 25.70 | 25.70 | 25.45 | 25.55 | 23.94 | -0.20% | 55,221 |
| Jul 1, 2026 | 25.70 | 25.70 | 25.45 | 25.60 | 23.99 | -0.58% | 59,776 |
| Jun 30, 2026 | 25.55 | 25.75 | 25.50 | 25.75 | 24.13 | -0.19% | 40,025 |
| Jun 29, 2026 | 25.85 | 25.90 | 25.75 | 25.80 | 24.18 | - | 25,282 |
| Jun 26, 2026 | 25.65 | 25.80 | 25.50 | 25.80 | 24.18 | -0.19% | 32,287 |
| Jun 25, 2026 | 25.80 | 25.90 | 25.70 | 25.85 | 24.23 | 0.19% | 16,487 |
| Jun 24, 2026 | 25.80 | 25.85 | 25.70 | 25.80 | 24.18 | -0.19% | 20,084 |
| Jun 23, 2026 | 25.80 | 25.90 | 25.75 | 25.85 | 24.23 | - | 24,630 |
| Jun 22, 2026 | 25.70 | 25.90 | 25.55 | 25.85 | 24.23 | 0.19% | 66,181 |
| Jun 18, 2026 | 25.80 | 25.90 | 25.55 | 25.80 | 24.18 | 0.39% | 142,661 |
| Jun 17, 2026 | 25.90 | 25.90 | 25.45 | 25.70 | 24.08 | 0.59% | 53,989 |
| Jun 16, 2026 | 25.65 | 25.80 | 25.50 | 25.55 | 23.94 | -0.20% | 58,211 |
| Jun 15, 2026 | 25.95 | 25.95 | 25.50 | 25.60 | 23.99 | -0.39% | 67,650 |