Twinhead International Corp. (TPE:2364)
Taiwan · Delayed Price · Currency is TWD 101.50
+0.50 (0.50%)
Aug 1, 2025, 2:36 PM CST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 99.40 | 102.50 | 97.10 | 101.50 | 101.50 | 0.50% | 480,562 |
| Jul 31, 2025 | 101.50 | 101.50 | 99.40 | 101.00 | 101.00 | - | 380,680 |
| Jul 30, 2025 | 101.50 | 103.00 | 99.40 | 101.00 | 101.00 | - | 589,519 |
| Jul 29, 2025 | 101.00 | 103.50 | 99.90 | 101.00 | 101.00 | 0.50% | 972,201 |
| Jul 28, 2025 | 101.00 | 103.50 | 99.00 | 100.50 | 100.50 | 5.46% | 2,726,214 |
| Jul 25, 2025 | 97.00 | 97.40 | 94.90 | 95.30 | 95.30 | -1.14% | 263,113 |
| Jul 24, 2025 | 96.30 | 96.80 | 94.10 | 96.40 | 96.40 | 1.69% | 231,594 |
| Jul 23, 2025 | 94.90 | 96.00 | 94.20 | 94.80 | 94.80 | 1.07% | 164,098 |
| Jul 22, 2025 | 96.60 | 98.50 | 93.40 | 93.80 | 93.80 | -2.90% | 486,835 |
| Jul 21, 2025 | 95.70 | 98.00 | 95.50 | 96.60 | 96.60 | 0.84% | 318,253 |
| Jul 18, 2025 | 97.70 | 97.90 | 95.50 | 95.80 | 95.80 | -0.42% | 353,985 |
| Jul 17, 2025 | 97.40 | 101.00 | 96.20 | 96.20 | 96.20 | 0.63% | 1,526,678 |
| Jul 16, 2025 | 93.00 | 97.50 | 93.00 | 95.60 | 95.60 | 3.13% | 927,059 |
| Jul 15, 2025 | 92.70 | 93.60 | 91.50 | 92.70 | 92.70 | 1.53% | 324,037 |
| Jul 14, 2025 | 93.00 | 93.00 | 90.90 | 91.30 | 91.30 | -1.83% | 408,401 |
| Jul 11, 2025 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | 0.76% | 1,130,617 |
| Jul 10, 2025 | 98.10 | 100.50 | 91.30 | 92.30 | 92.30 | -8.16% | 2,124,753 |
| Jul 9, 2025 | 104.50 | 106.00 | 100.50 | 100.50 | 100.50 | -2.43% | 4,983,510 |
| Jul 8, 2025 | 93.90 | 103.00 | 92.10 | 103.00 | 103.00 | 9.69% | 2,372,366 |
| Jul 7, 2025 | 93.00 | 95.50 | 91.90 | 93.90 | 93.90 | 2.29% | 708,934 |
| Jul 4, 2025 | 91.60 | 93.80 | 90.60 | 91.80 | 91.80 | 1.10% | 654,713 |
| Jul 3, 2025 | 87.80 | 90.90 | 87.80 | 90.80 | 90.80 | 2.60% | 346,017 |
| Jul 2, 2025 | 87.10 | 88.50 | 87.00 | 88.50 | 88.50 | 1.14% | 129,055 |
| Jul 1, 2025 | 87.40 | 87.70 | 86.80 | 87.50 | 87.50 | 0.69% | 78,268 |
| Jun 30, 2025 | 87.80 | 87.80 | 86.30 | 86.90 | 86.90 | -0.23% | 140,146 |
| Jun 27, 2025 | 86.80 | 87.80 | 86.80 | 87.10 | 87.10 | 0.23% | 120,181 |
| Jun 26, 2025 | 85.90 | 87.30 | 85.70 | 86.90 | 86.90 | 1.52% | 118,684 |
| Jun 25, 2025 | 85.90 | 86.00 | 84.10 | 85.60 | 85.60 | 1.18% | 112,049 |
| Jun 24, 2025 | 82.90 | 84.60 | 82.90 | 84.60 | 84.60 | 2.30% | 96,584 |
| Jun 23, 2025 | 81.60 | 83.00 | 80.80 | 82.70 | 82.70 | -1.31% | 141,928 |
| Jun 20, 2025 | 83.30 | 84.00 | 82.40 | 83.80 | 83.80 | -0.83% | 189,933 |
| Jun 19, 2025 | 85.80 | 86.00 | 84.10 | 84.50 | 84.50 | -1.74% | 253,200 |
| Jun 18, 2025 | 88.30 | 88.30 | 86.00 | 86.00 | 86.00 | -1.94% | 241,900 |
| Jun 17, 2025 | 88.80 | 90.20 | 87.50 | 87.70 | 87.70 | -0.57% | 563,727 |
| Jun 16, 2025 | 89.60 | 91.40 | 87.60 | 88.20 | 88.20 | -1.34% | 1,140,210 |
| Jun 13, 2025 | 85.50 | 94.70 | 85.50 | 89.40 | 89.40 | 3.35% | 2,877,335 |
| Jun 12, 2025 | 90.50 | 91.70 | 86.10 | 86.50 | 86.50 | -1.48% | 1,681,775 |
| Jun 11, 2025 | 83.90 | 87.80 | 83.90 | 87.80 | 87.80 | 9.89% | 918,610 |
| Jun 10, 2025 | 80.70 | 81.20 | 79.80 | 79.90 | 79.90 | 0.38% | 57,069 |
| Jun 9, 2025 | 79.50 | 81.20 | 79.40 | 79.60 | 79.60 | 0.25% | 44,970 |
| Jun 6, 2025 | 79.40 | 80.70 | 78.80 | 79.40 | 79.40 | 0.13% | 54,120 |
| Jun 5, 2025 | 80.00 | 80.30 | 78.60 | 79.30 | 79.30 | -0.38% | 40,530 |
| Jun 4, 2025 | 79.80 | 80.80 | 79.30 | 79.60 | 79.60 | -0.25% | 67,189 |
| Jun 3, 2025 | 80.60 | 80.60 | 78.40 | 79.80 | 79.80 | 1.53% | 38,571 |
| Jun 2, 2025 | 79.20 | 79.20 | 77.80 | 78.60 | 78.60 | -1.63% | 86,814 |
| May 29, 2025 | 80.60 | 80.60 | 79.60 | 79.90 | 79.90 | -0.75% | 7,879 |
| May 28, 2025 | 81.50 | 82.00 | 80.30 | 80.50 | 80.50 | 0.50% | 68,725 |
| May 27, 2025 | 79.30 | 80.60 | 79.30 | 80.10 | 80.10 | 0.12% | 46,258 |
| May 26, 2025 | 79.60 | 81.10 | 79.20 | 80.00 | 80.00 | 0.50% | 62,519 |
| May 23, 2025 | 81.90 | 81.90 | 79.30 | 79.60 | 79.60 | 0.38% | 40,025 |