Hushan Autoparts Inc. (TPE:7736)
Taiwan · Delayed Price · Currency is TWD 76.70
+3.20 (4.35%)
At close: May 7, 2026
Hushan Autoparts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 76.80 | 76.80 | 74.20 | 76.70 | 76.70 | - | 20,907 |
| May 7, 2026 | 75.10 | 76.70 | 74.00 | 76.70 | 76.70 | 4.35% | 45,157 |
| May 6, 2026 | 73.60 | 73.80 | 72.60 | 73.50 | 73.50 | 1.24% | 45,520 |
| May 5, 2026 | 74.40 | 74.40 | 72.10 | 72.60 | 72.60 | -3.20% | 85,115 |
| May 4, 2026 | 76.20 | 76.20 | 75.00 | 75.00 | 75.00 | -2.47% | 88,074 |
| Apr 30, 2026 | 78.80 | 79.00 | 76.50 | 76.90 | 76.90 | -2.29% | 41,235 |
| Apr 29, 2026 | 78.80 | 78.80 | 77.60 | 78.70 | 78.70 | 1.16% | 9,637 |
| Apr 28, 2026 | 79.70 | 79.70 | 77.60 | 77.80 | 77.80 | -0.89% | 13,671 |
| Apr 27, 2026 | 78.50 | 79.90 | 78.10 | 78.50 | 78.50 | -1.63% | 50,362 |
| Apr 24, 2026 | 78.30 | 80.00 | 78.20 | 79.80 | 79.80 | 2.05% | 102,292 |
| Apr 23, 2026 | 79.00 | 79.00 | 78.00 | 78.20 | 78.20 | -0.89% | 43,099 |
| Apr 22, 2026 | 79.90 | 79.90 | 78.40 | 78.90 | 78.90 | -0.88% | 21,182 |
| Apr 21, 2026 | 79.00 | 80.10 | 79.00 | 79.60 | 79.60 | 0.76% | 22,151 |
| Apr 20, 2026 | 79.80 | 80.90 | 79.00 | 79.00 | 79.00 | -1.37% | 44,314 |
| Apr 17, 2026 | 81.80 | 81.80 | 79.70 | 80.10 | 80.10 | -0.62% | 31,195 |
| Apr 16, 2026 | 79.90 | 80.70 | 78.10 | 80.60 | 80.60 | 1.00% | 28,121 |
| Apr 15, 2026 | 80.00 | 81.60 | 79.70 | 79.80 | 79.80 | - | 55,230 |
| Apr 14, 2026 | 82.00 | 82.50 | 79.50 | 79.80 | 79.80 | -1.36% | 34,555 |
| Apr 13, 2026 | 80.50 | 80.90 | 79.60 | 80.90 | 80.90 | 0.75% | 4,183 |
| Apr 10, 2026 | 82.30 | 82.50 | 80.10 | 80.30 | 80.30 | -2.43% | 31,054 |
| Apr 9, 2026 | 82.70 | 83.90 | 81.00 | 82.30 | 82.30 | -0.48% | 70,004 |
| Apr 8, 2026 | 81.10 | 83.60 | 80.60 | 82.70 | 82.70 | 2.61% | 42,010 |
| Apr 7, 2026 | 80.00 | 80.60 | 78.80 | 80.60 | 80.60 | 0.75% | 29,106 |
| Apr 2, 2026 | 81.90 | 81.90 | 80.00 | 80.00 | 80.00 | -2.32% | 14,050 |
| Apr 1, 2026 | 79.00 | 81.90 | 79.00 | 81.90 | 81.90 | 4.46% | 59,425 |
| Mar 31, 2026 | 80.30 | 81.80 | 78.40 | 78.40 | 78.40 | -2.97% | 29,251 |
| Mar 30, 2026 | 83.00 | 83.10 | 80.40 | 80.80 | 80.80 | -0.12% | 33,316 |
| Mar 27, 2026 | 83.20 | 83.20 | 80.70 | 80.90 | 80.90 | -0.25% | 5,627 |
| Mar 26, 2026 | 80.50 | 83.00 | 80.00 | 81.10 | 81.10 | -2.17% | 36,266 |
| Mar 25, 2026 | 85.30 | 85.30 | 82.90 | 82.90 | 79.10 | - | 29,354 |
| Mar 24, 2026 | 84.10 | 84.10 | 82.90 | 82.90 | 79.10 | - | 7,253 |
| Mar 23, 2026 | 83.00 | 84.40 | 82.50 | 82.90 | 79.10 | -0.12% | 16,077 |
| Mar 20, 2026 | 83.00 | 85.50 | 83.00 | 83.00 | 79.20 | 0.12% | 45,892 |
| Mar 19, 2026 | 83.40 | 84.70 | 82.80 | 82.90 | 79.10 | -2.13% | 17,162 |
| Mar 18, 2026 | 85.60 | 85.60 | 84.00 | 84.70 | 80.82 | -0.70% | 12,336 |
| Mar 17, 2026 | 83.20 | 86.00 | 83.20 | 85.30 | 81.39 | 2.77% | 330,171 |
| Mar 16, 2026 | 83.80 | 83.80 | 83.00 | 83.00 | 79.20 | -0.95% | 26,994 |
| Mar 13, 2026 | 83.40 | 84.70 | 83.00 | 83.80 | 79.96 | 0.12% | 30,221 |
| Mar 12, 2026 | 83.30 | 84.80 | 83.20 | 83.70 | 79.86 | -2.11% | 27,077 |
| Mar 11, 2026 | 83.80 | 85.50 | 83.40 | 85.50 | 81.58 | 2.89% | 21,532 |
| Mar 10, 2026 | 84.00 | 84.80 | 82.40 | 83.10 | 79.29 | -0.84% | 61,074 |
| Mar 9, 2026 | 83.10 | 85.00 | 80.30 | 83.80 | 79.96 | -2.56% | 259,296 |
| Mar 6, 2026 | 86.90 | 86.90 | 85.40 | 86.00 | 82.06 | -1.04% | 324,513 |
| Mar 5, 2026 | 86.50 | 87.50 | 85.70 | 86.90 | 82.92 | 0.58% | 396,258 |
| Mar 4, 2026 | 87.60 | 88.00 | 85.10 | 86.40 | 82.44 | -4.00% | 353,188 |
| Mar 3, 2026 | 89.10 | 90.80 | 88.20 | 90.00 | 85.87 | - | 426,510 |
| Mar 2, 2026 | 91.60 | 91.60 | 88.60 | 90.00 | 85.87 | 1.12% | 36,338 |
| Feb 26, 2026 | 89.80 | 89.80 | 88.50 | 89.00 | 84.92 | -1.00% | 169,475 |
| Feb 25, 2026 | 89.00 | 89.90 | 86.20 | 89.90 | 85.78 | - | 28,198 |
| Feb 24, 2026 | 89.50 | 89.90 | 88.00 | 89.90 | 85.78 | 1.01% | 21,672 |