Hunya Foods Co., Ltd. (TPE:1236)
Taiwan · Delayed Price · Currency is TWD 25.55
+0.05 (0.20%)
Apr 24, 2026, 1:30 PM CST
Hunya Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.50 | 25.55 | 25.25 | 25.55 | 25.55 | 0.20% | 31,153 |
| Apr 23, 2026 | 25.30 | 25.60 | 25.10 | 25.50 | 25.50 | 0.20% | 38,795 |
| Apr 22, 2026 | 25.45 | 25.55 | 25.20 | 25.45 | 25.45 | - | 19,592 |
| Apr 21, 2026 | 26.60 | 26.90 | 25.10 | 25.45 | 25.45 | -5.21% | 215,084 |
| Apr 20, 2026 | 26.75 | 26.95 | 26.35 | 26.85 | 26.85 | -0.19% | 79,406 |
| Apr 17, 2026 | 26.95 | 27.05 | 26.70 | 26.90 | 26.90 | -0.19% | 27,047 |
| Apr 16, 2026 | 26.90 | 27.15 | 26.65 | 26.95 | 26.95 | 0.37% | 55,555 |
| Apr 15, 2026 | 26.70 | 27.30 | 26.25 | 26.85 | 26.85 | 1.51% | 88,483 |
| Apr 14, 2026 | 26.90 | 26.90 | 26.45 | 26.45 | 26.45 | -0.94% | 30,694 |
| Apr 13, 2026 | 25.50 | 27.40 | 25.50 | 26.70 | 26.70 | 4.50% | 113,054 |
| Apr 10, 2026 | 25.20 | 25.80 | 25.20 | 25.55 | 25.55 | 0.59% | 29,325 |
| Apr 9, 2026 | 25.45 | 25.55 | 25.25 | 25.40 | 25.40 | -0.59% | 34,785 |
| Apr 8, 2026 | 25.10 | 25.60 | 25.10 | 25.55 | 25.55 | - | 38,957 |
| Apr 7, 2026 | 25.60 | 25.85 | 25.40 | 25.55 | 25.55 | -1.54% | 28,473 |
| Apr 2, 2026 | 25.95 | 26.25 | 25.65 | 25.95 | 25.95 | -0.57% | 33,795 |
| Apr 1, 2026 | 26.25 | 26.25 | 25.60 | 26.10 | 26.10 | - | 35,174 |
| Mar 31, 2026 | 25.85 | 26.10 | 25.85 | 26.10 | 26.10 | 0.19% | 34,010 |
| Mar 30, 2026 | 26.15 | 26.15 | 25.85 | 26.05 | 26.05 | -1.14% | 38,648 |
| Mar 27, 2026 | 26.30 | 26.45 | 26.10 | 26.35 | 26.35 | - | 17,547 |
| Mar 26, 2026 | 27.10 | 27.10 | 26.35 | 26.35 | 26.35 | -0.57% | 13,271 |
| Mar 25, 2026 | 26.80 | 26.90 | 25.95 | 26.50 | 26.50 | -1.12% | 99,909 |
| Mar 24, 2026 | 26.80 | 27.70 | 26.50 | 26.80 | 26.80 | -0.19% | 30,584 |
| Mar 23, 2026 | 26.75 | 27.20 | 25.90 | 26.85 | 26.85 | -0.92% | 38,357 |
| Mar 20, 2026 | 26.95 | 27.25 | 26.80 | 27.10 | 27.10 | -0.37% | 87,958 |
| Mar 19, 2026 | 27.20 | 27.20 | 26.25 | 27.20 | 27.20 | -0.37% | 38,800 |
| Mar 18, 2026 | 27.25 | 27.40 | 27.05 | 27.30 | 27.30 | - | 22,835 |
| Mar 17, 2026 | 27.20 | 27.35 | 27.15 | 27.30 | 27.30 | 0.37% | 44,817 |
| Mar 16, 2026 | 27.10 | 27.45 | 26.90 | 27.20 | 27.20 | -0.18% | 69,613 |
| Mar 13, 2026 | 27.00 | 27.60 | 27.00 | 27.25 | 27.25 | -0.37% | 52,136 |
| Mar 12, 2026 | 28.25 | 28.25 | 26.85 | 27.35 | 27.35 | -2.84% | 131,882 |
| Mar 11, 2026 | 27.95 | 28.45 | 27.95 | 28.15 | 28.15 | 0.54% | 137,294 |
| Mar 10, 2026 | 27.65 | 28.30 | 27.65 | 28.00 | 28.00 | 1.27% | 118,169 |
| 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 |