Hunya Foods Co., Ltd. (TPE:1236)
Taiwan · Delayed Price · Currency is TWD 25.70
-0.10 (-0.39%)
Oct 8, 2026, 1:30 PM CST
Hunya Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.80 | 25.90 | 25.70 | 25.70 | 25.70 | -0.39% | 9,052 |
| Oct 7, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 0.19% | 32,930 |
| Oct 6, 2026 | 25.50 | 25.75 | 25.25 | 25.75 | 25.75 | 0.98% | 15,444 |
| Oct 5, 2026 | 26.30 | 26.45 | 25.40 | 25.50 | 25.50 | -0.20% | 61,577 |
| Oct 2, 2026 | 25.40 | 25.60 | 25.40 | 25.55 | 25.55 | 0.20% | 33,297 |
| Oct 1, 2026 | 25.45 | 25.80 | 25.30 | 25.50 | 25.50 | 0.20% | 12,874 |
| Sep 30, 2026 | 25.10 | 25.45 | 25.10 | 25.45 | 25.45 | 0.39% | 33,518 |
| Sep 29, 2026 | 25.50 | 25.50 | 25.25 | 25.35 | 25.35 | -0.20% | 21,234 |
| Sep 24, 2026 | 25.70 | 25.70 | 25.05 | 25.40 | 25.40 | 0.59% | 49,853 |
| Sep 23, 2026 | 25.25 | 25.40 | 25.10 | 25.25 | 25.25 | -0.39% | 30,699 |
| Sep 22, 2026 | 25.45 | 25.55 | 25.25 | 25.35 | 25.35 | -0.78% | 28,817 |
| Sep 21, 2026 | 25.70 | 25.80 | 25.40 | 25.55 | 25.55 | 0.20% | 27,792 |
| Sep 18, 2026 | 25.70 | 25.90 | 25.45 | 25.50 | 25.50 | -0.20% | 51,950 |
| Sep 17, 2026 | 25.50 | 25.60 | 24.80 | 25.55 | 25.55 | - | 129,151 |
| Sep 16, 2026 | 25.45 | 25.55 | 25.25 | 25.55 | 25.55 | - | 53,298 |
| Sep 15, 2026 | 25.80 | 26.10 | 25.40 | 25.55 | 25.55 | -1.16% | 61,821 |
| Sep 14, 2026 | 25.55 | 25.90 | 25.55 | 25.85 | 25.85 | -0.96% | 32,684 |
| Sep 11, 2026 | 26.20 | 26.20 | 25.70 | 26.10 | 26.10 | -0.38% | 26,221 |
| Sep 10, 2026 | 25.95 | 26.20 | 25.95 | 26.20 | 26.20 | -0.19% | 28,786 |
| Sep 9, 2026 | 26.10 | 26.25 | 26.10 | 26.25 | 26.25 | - | 12,330 |
| Sep 8, 2026 | 26.20 | 26.30 | 26.10 | 26.25 | 26.25 | 0.19% | 28,620 |
| Sep 7, 2026 | 26.30 | 26.30 | 26.00 | 26.20 | 26.20 | 0.19% | 68,305 |
| Sep 4, 2026 | 25.95 | 26.15 | 25.95 | 26.15 | 26.15 | 0.38% | 93,934 |
| Sep 3, 2026 | 25.60 | 26.20 | 25.60 | 26.05 | 26.05 | 0.39% | 137,121 |
| Sep 2, 2026 | 26.00 | 26.25 | 25.55 | 25.95 | 25.95 | 0.39% | 57,255 |
| Sep 1, 2026 | 25.70 | 26.00 | 25.45 | 25.85 | 25.85 | 0.58% | 227,629 |
| Aug 31, 2026 | 25.55 | 25.70 | 25.40 | 25.70 | 25.70 | 0.59% | 64,996 |
| Aug 28, 2026 | 25.50 | 25.75 | 25.45 | 25.55 | 25.55 | -0.58% | 112,274 |
| Aug 27, 2026 | 25.60 | 25.75 | 25.40 | 25.70 | 25.70 | 0.39% | 88,843 |
| Aug 26, 2026 | 25.60 | 25.85 | 25.30 | 25.60 | 25.60 | 0.59% | 49,387 |
| 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% | 48,786 |
| 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% | 127,749 |
| 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% | 137,089 |
| 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 |