Huxen Corporation (TPE:2433)
Taiwan · Delayed Price · Currency is TWD 45.60
0.00 (0.00%)
At close: Apr 24, 2026
Huxen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 45.60 | 45.60 | 45.25 | 45.60 | 45.60 | - | 64,978 |
| Apr 23, 2026 | 45.95 | 45.95 | 45.60 | 45.60 | 45.60 | -0.65% | 31,445 |
| Apr 22, 2026 | 46.05 | 46.10 | 45.85 | 45.90 | 45.90 | -0.22% | 43,120 |
| Apr 21, 2026 | 46.10 | 46.10 | 45.75 | 46.00 | 46.00 | 0.11% | 34,891 |
| Apr 20, 2026 | 45.95 | 46.30 | 45.60 | 45.95 | 45.95 | -0.11% | 59,552 |
| Apr 17, 2026 | 45.90 | 46.00 | 45.80 | 46.00 | 46.00 | 0.55% | 25,195 |
| Apr 16, 2026 | 46.00 | 46.15 | 45.75 | 45.75 | 45.75 | -0.54% | 28,726 |
| Apr 15, 2026 | 46.00 | 46.05 | 45.60 | 46.00 | 46.00 | -0.11% | 69,846 |
| Apr 14, 2026 | 45.85 | 46.25 | 45.50 | 46.05 | 46.05 | 1.21% | 37,372 |
| Apr 13, 2026 | 45.70 | 45.75 | 45.45 | 45.50 | 45.50 | -0.55% | 15,376 |
| Apr 10, 2026 | 45.85 | 45.85 | 45.45 | 45.75 | 45.75 | 0.33% | 16,726 |
| Apr 9, 2026 | 45.85 | 45.85 | 45.40 | 45.60 | 45.60 | -0.22% | 23,275 |
| Apr 8, 2026 | 45.80 | 45.80 | 45.45 | 45.70 | 45.70 | 0.55% | 32,327 |
| Apr 7, 2026 | 45.30 | 45.50 | 45.20 | 45.45 | 45.45 | -0.11% | 40,088 |
| Apr 2, 2026 | 45.95 | 45.95 | 45.50 | 45.50 | 45.50 | -0.22% | 16,050 |
| Apr 1, 2026 | 45.90 | 45.90 | 45.30 | 45.60 | 45.60 | -0.33% | 68,198 |
| Mar 31, 2026 | 45.35 | 45.80 | 45.35 | 45.75 | 45.75 | 0.44% | 31,477 |
| Mar 30, 2026 | 45.30 | 45.60 | 45.30 | 45.55 | 45.55 | -0.87% | 46,822 |
| Mar 27, 2026 | 45.65 | 46.15 | 45.50 | 45.95 | 45.95 | 0.66% | 85,331 |
| Mar 26, 2026 | 45.85 | 45.85 | 45.60 | 45.65 | 45.65 | -0.44% | 37,145 |
| Mar 25, 2026 | 45.85 | 45.95 | 45.60 | 45.85 | 45.85 | - | 45,430 |
| Mar 24, 2026 | 45.60 | 45.85 | 45.60 | 45.85 | 45.85 | 0.55% | 22,263 |
| Mar 23, 2026 | 46.00 | 46.00 | 45.10 | 45.60 | 45.60 | -1.08% | 90,508 |
| Mar 20, 2026 | 46.00 | 46.20 | 46.00 | 46.10 | 46.10 | - | 43,703 |
| Mar 19, 2026 | 46.30 | 46.30 | 46.05 | 46.10 | 46.10 | -0.43% | 35,580 |
| Mar 18, 2026 | 46.40 | 46.40 | 46.15 | 46.30 | 46.30 | 0.33% | 31,300 |
| Mar 17, 2026 | 46.25 | 46.40 | 46.10 | 46.15 | 46.15 | 0.22% | 19,850 |
| Mar 16, 2026 | 46.05 | 46.10 | 46.00 | 46.05 | 46.05 | -0.54% | 84,315 |
| Mar 13, 2026 | 46.15 | 46.30 | 46.05 | 46.30 | 46.30 | 0.11% | 52,483 |
| Mar 12, 2026 | 46.25 | 46.45 | 46.25 | 46.25 | 46.25 | -0.43% | 41,143 |
| Mar 11, 2026 | 46.05 | 46.45 | 46.05 | 46.45 | 46.45 | 0.54% | 45,989 |
| Mar 10, 2026 | 46.25 | 46.40 | 46.10 | 46.20 | 46.20 | -0.11% | 40,760 |
| Mar 9, 2026 | 46.20 | 46.45 | 46.20 | 46.25 | 46.25 | -1.18% | 63,913 |
| Mar 6, 2026 | 46.85 | 46.90 | 46.70 | 46.80 | 46.80 | - | 26,859 |
| Mar 5, 2026 | 46.75 | 46.80 | 46.70 | 46.80 | 46.80 | 0.21% | 22,776 |
| Mar 4, 2026 | 46.80 | 47.30 | 46.70 | 46.70 | 46.70 | -0.43% | 67,501 |
| Mar 3, 2026 | 46.85 | 47.30 | 46.85 | 46.90 | 46.90 | -0.32% | 38,244 |
| Mar 2, 2026 | 47.30 | 47.30 | 46.80 | 47.05 | 47.05 | -0.32% | 26,204 |
| Feb 26, 2026 | 47.20 | 47.20 | 47.00 | 47.20 | 47.20 | -0.11% | 58,003 |
| Feb 25, 2026 | 47.05 | 47.40 | 46.90 | 47.25 | 47.25 | 0.43% | 39,056 |
| Feb 24, 2026 | 47.10 | 47.50 | 47.05 | 47.05 | 47.05 | -0.11% | 26,985 |
| Feb 23, 2026 | 46.90 | 47.30 | 46.90 | 47.10 | 47.10 | 0.64% | 90,304 |
| Feb 11, 2026 | 46.60 | 46.95 | 46.60 | 46.80 | 46.80 | 0.32% | 57,175 |
| Feb 10, 2026 | 46.60 | 46.95 | 46.50 | 46.65 | 46.65 | 0.11% | 29,159 |
| Feb 9, 2026 | 46.50 | 47.00 | 46.40 | 46.60 | 46.60 | 0.32% | 19,569 |
| Feb 6, 2026 | 46.60 | 46.60 | 46.40 | 46.45 | 46.45 | -0.64% | 41,802 |
| Feb 5, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.32% | 1,050 |
| Feb 4, 2026 | 47.00 | 47.00 | 46.55 | 46.60 | 46.60 | -0.11% | 11,482 |
| Feb 3, 2026 | 46.60 | 46.65 | 46.50 | 46.65 | 46.65 | -0.43% | 19,395 |
| Feb 2, 2026 | 46.35 | 46.90 | 46.35 | 46.85 | 46.85 | 1.08% | 98,787 |