Huxen Corporation (TPE:2433)
Taiwan · Delayed Price · Currency is TWD 39.40
-0.10 (-0.25%)
Oct 8, 2026, 1:30 PM CST
Huxen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 39.50 | 39.55 | 39.25 | 39.40 | 39.40 | -0.25% | 57,773 |
| Oct 7, 2026 | 39.70 | 39.75 | 39.50 | 39.50 | 39.50 | -0.38% | 71,708 |
| Oct 6, 2026 | 40.00 | 40.00 | 39.60 | 39.65 | 39.65 | -0.88% | 96,221 |
| Oct 5, 2026 | 40.00 | 40.00 | 39.90 | 40.00 | 40.00 | - | 32,447 |
| Oct 2, 2026 | 40.15 | 40.15 | 40.00 | 40.00 | 40.00 | -0.50% | 32,477 |
| Oct 1, 2026 | 40.45 | 40.45 | 40.05 | 40.20 | 40.20 | -0.62% | 27,552 |
| Sep 30, 2026 | 40.00 | 40.55 | 39.95 | 40.45 | 40.45 | 1.13% | 32,175 |
| Sep 29, 2026 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | -0.25% | 22,405 |
| Sep 24, 2026 | 40.20 | 40.20 | 40.00 | 40.10 | 40.10 | -0.37% | 29,084 |
| Sep 23, 2026 | 40.20 | 40.30 | 40.20 | 40.25 | 40.25 | -0.12% | 8,897 |
| Sep 22, 2026 | 40.30 | 40.30 | 40.05 | 40.30 | 40.30 | -0.12% | 22,085 |
| Sep 21, 2026 | 40.60 | 40.60 | 40.00 | 40.35 | 40.35 | -0.98% | 36,103 |
| Sep 18, 2026 | 41.25 | 41.25 | 40.40 | 40.75 | 40.75 | 1.24% | 26,543 |
| Sep 17, 2026 | 40.30 | 40.30 | 40.05 | 40.25 | 40.25 | -0.12% | 41,654 |
| Sep 16, 2026 | 40.30 | 40.40 | 40.30 | 40.30 | 40.30 | 0.12% | 13,130 |
| Sep 15, 2026 | 40.60 | 40.60 | 40.00 | 40.25 | 40.25 | -1.47% | 77,767 |
| Sep 14, 2026 | 41.05 | 41.05 | 40.70 | 40.85 | 40.85 | -0.49% | 54,352 |
| Sep 11, 2026 | 41.00 | 41.05 | 41.00 | 41.05 | 41.05 | -0.36% | 33,272 |
| Sep 10, 2026 | 41.25 | 41.25 | 41.10 | 41.20 | 41.20 | -0.12% | 20,141 |
| Sep 9, 2026 | 41.45 | 41.60 | 41.15 | 41.25 | 41.25 | -0.60% | 42,500 |
| Sep 8, 2026 | 41.50 | 41.60 | 41.40 | 41.50 | 41.50 | -0.24% | 27,500 |
| Sep 7, 2026 | 41.60 | 41.75 | 41.30 | 41.60 | 41.60 | - | 27,039 |
| Sep 4, 2026 | 41.55 | 41.65 | 41.40 | 41.60 | 41.60 | 0.12% | 34,717 |
| Sep 3, 2026 | 41.35 | 41.75 | 41.35 | 41.55 | 41.55 | -0.12% | 17,466 |
| Sep 2, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | 0.12% | 18,204 |
| Sep 1, 2026 | 41.45 | 41.60 | 41.40 | 41.55 | 41.55 | 0.12% | 25,351 |
| Aug 31, 2026 | 41.55 | 41.55 | 41.40 | 41.50 | 41.50 | -0.48% | 18,421 |
| Aug 28, 2026 | 41.75 | 41.75 | 41.55 | 41.70 | 41.70 | - | 11,353 |
| Aug 27, 2026 | 41.75 | 41.80 | 41.55 | 41.70 | 41.70 | -0.12% | 25,260 |
| Aug 26, 2026 | 41.70 | 41.80 | 41.70 | 41.75 | 41.75 | 0.12% | 19,595 |
| Aug 25, 2026 | 41.70 | 41.75 | 41.60 | 41.70 | 41.70 | - | 21,000 |
| Aug 24, 2026 | 41.65 | 41.80 | 41.60 | 41.70 | 41.70 | -0.36% | 44,445 |
| Aug 21, 2026 | 41.90 | 41.90 | 41.75 | 41.85 | 41.85 | - | 13,383 |
| Aug 20, 2026 | 41.90 | 41.90 | 41.75 | 41.85 | 41.85 | 0.36% | 9,968 |
| Aug 19, 2026 | 41.75 | 41.80 | 41.70 | 41.70 | 41.70 | -0.12% | 15,072 |
| Aug 18, 2026 | 41.85 | 41.85 | 41.70 | 41.75 | 41.75 | -0.24% | 14,114 |
| Aug 17, 2026 | 41.90 | 41.90 | 41.70 | 41.85 | 41.85 | - | 14,233 |
| Aug 14, 2026 | 41.95 | 41.95 | 41.75 | 41.85 | 41.85 | -0.24% | 18,499 |
| Aug 13, 2026 | 41.90 | 41.95 | 41.80 | 41.95 | 41.95 | 0.24% | 18,400 |
| Aug 12, 2026 | 41.90 | 41.90 | 41.80 | 41.85 | 41.85 | -0.12% | 14,450 |
| Aug 11, 2026 | 41.70 | 41.90 | 41.70 | 41.90 | 41.90 | - | 9,124 |
| Aug 10, 2026 | 41.90 | 42.00 | 41.80 | 41.90 | 41.90 | -0.12% | 29,982 |
| Aug 7, 2026 | 41.65 | 41.95 | 41.65 | 41.95 | 41.95 | 0.36% | 22,532 |
| Aug 6, 2026 | 41.65 | 41.85 | 41.60 | 41.80 | 41.80 | 0.12% | 22,315 |
| Aug 5, 2026 | 41.70 | 41.90 | 41.65 | 41.75 | 41.75 | -0.24% | 18,553 |
| Aug 4, 2026 | 41.70 | 41.95 | 41.60 | 41.85 | 41.85 | 0.12% | 48,961 |
| Aug 3, 2026 | 41.65 | 41.85 | 41.65 | 41.80 | 41.80 | -0.48% | 14,484 |
| Jul 31, 2026 | 42.20 | 42.20 | 41.65 | 42.00 | 42.00 | 0.96% | 23,095 |
| Jul 30, 2026 | 41.95 | 41.95 | 41.60 | 41.60 | 41.60 | -0.83% | 54,032 |
| Jul 29, 2026 | 42.15 | 42.15 | 41.70 | 41.95 | 41.95 | -0.12% | 64,232 |