H2U Corporation (TPE:7835)
Taiwan · Delayed Price · Currency is TWD 15.60
-0.90 (-5.45%)
At close: Nov 5, 2026
H2U Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16.45 | 16.45 | 15.60 | 15.60 | 15.60 | - | 17,001 |
| Nov 5, 2026 | 16.40 | 16.50 | 15.60 | 15.60 | 15.60 | -5.45% | 13,101 |
| Nov 4, 2026 | 16.10 | 16.50 | 15.35 | 16.50 | 16.50 | -2.65% | 34,000 |
| Nov 3, 2026 | 17.50 | 17.50 | 16.20 | 16.95 | 16.95 | -0.29% | 6,000 |
| Nov 2, 2026 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | -4.23% | 4,000 |
| Oct 30, 2026 | 17.75 | 17.80 | 17.75 | 17.75 | 17.75 | 2.01% | 3,076 |
| Oct 29, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 2.05% | 2,424 |
| Oct 28, 2026 | 17.50 | 17.50 | 16.95 | 17.05 | 17.05 | -2.57% | 11,052 |
| Oct 27, 2026 | 17.80 | 17.80 | 17.00 | 17.50 | 17.50 | 2.64% | 8,050 |
| Oct 22, 2026 | 17.60 | 17.60 | 17.05 | 17.05 | 17.05 | -3.13% | 29,095 |
| Oct 21, 2026 | 17.50 | 18.20 | 17.50 | 17.60 | 17.60 | 0.28% | 25,000 |
| Oct 20, 2026 | 19.65 | 19.65 | 17.50 | 17.55 | 17.55 | -9.54% | 149,000 |
| Oct 19, 2026 | 20.85 | 20.85 | 19.35 | 19.40 | 19.40 | -9.77% | 73,600 |
| Oct 16, 2026 | 21.50 | 22.00 | 20.30 | 21.50 | 21.50 | - | 47,100 |
| Oct 15, 2026 | 20.85 | 21.50 | 19.60 | 21.50 | 21.50 | 3.37% | 61,368 |
| Oct 14, 2026 | 19.20 | 21.60 | 19.20 | 20.80 | 20.80 | 4.79% | 47,274 |
| Oct 13, 2026 | 19.50 | 19.90 | 19.20 | 19.85 | 19.85 | 1.02% | 5,864 |
| Oct 12, 2026 | 19.75 | 20.30 | 19.65 | 19.65 | 19.65 | 0.26% | 37,097 |
| Oct 8, 2026 | 19.60 | 20.70 | 19.60 | 19.60 | 19.60 | -1.01% | 56,020 |
| Oct 7, 2026 | 20.00 | 20.05 | 19.55 | 19.80 | 19.80 | -0.50% | 59,306 |
| Oct 6, 2026 | 19.60 | 21.65 | 19.50 | 19.90 | 19.90 | - | 118,005 |
| Oct 5, 2026 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | -0.25% | 28,000 |
| Oct 2, 2026 | 19.60 | 20.00 | 19.60 | 19.95 | 19.95 | 1.01% | 21,000 |
| Oct 1, 2026 | 19.60 | 19.95 | 19.60 | 19.75 | 19.75 | -2.23% | 98,060 |
| Sep 30, 2026 | 20.00 | 20.20 | 19.70 | 20.20 | 20.20 | 1.00% | 66,347 |
| Sep 29, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | - | 44,054 |
| Sep 24, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | - | 33,080 |
| Sep 23, 2026 | 20.35 | 20.35 | 19.80 | 20.00 | 20.00 | -0.25% | 68,775 |
| Sep 22, 2026 | 20.65 | 20.65 | 19.80 | 20.05 | 20.05 | -0.74% | 80,075 |
| Sep 21, 2026 | 20.50 | 21.20 | 20.10 | 20.20 | 20.20 | -4.72% | 50,000 |
| Sep 18, 2026 | 21.00 | 21.20 | 20.65 | 21.20 | 21.20 | 0.95% | 22,562 |
| Sep 17, 2026 | 20.95 | 21.00 | 20.40 | 21.00 | 21.00 | -0.71% | 27,025 |
| Sep 16, 2026 | 21.45 | 21.80 | 20.40 | 21.15 | 21.15 | -0.47% | 44,075 |
| Sep 15, 2026 | 20.75 | 21.70 | 20.75 | 21.25 | 21.25 | 1.92% | 12,053 |
| Sep 14, 2026 | 21.60 | 21.60 | 20.15 | 20.85 | 20.85 | -3.47% | 47,160 |
| Sep 11, 2026 | 22.40 | 22.40 | 20.90 | 21.60 | 21.60 | -4.00% | 34,557 |
| Sep 10, 2026 | 22.50 | 23.00 | 21.80 | 22.50 | 22.50 | -1.75% | 19,000 |
| Sep 9, 2026 | 22.90 | 22.90 | 21.70 | 22.90 | 22.90 | -0.87% | 30,000 |
| Sep 8, 2026 | 21.80 | 23.10 | 21.75 | 23.10 | 23.10 | -0.43% | 46,000 |
| Sep 7, 2026 | 23.00 | 23.40 | 21.05 | 23.20 | 23.20 | 0.87% | 73,153 |
| Sep 4, 2026 | 23.90 | 23.90 | 23.00 | 23.00 | 23.00 | -3.16% | 81,300 |
| Sep 3, 2026 | 25.40 | 26.70 | 23.70 | 23.75 | 23.75 | -9.35% | 83,195 |
| Sep 2, 2026 | 28.70 | 28.70 | 25.90 | 26.20 | 26.20 | -6.43% | 43,232 |
| Sep 1, 2026 | 28.85 | 28.85 | 27.10 | 28.00 | 28.00 | 0.36% | 160,920 |
| Aug 31, 2026 | 27.80 | 27.90 | 25.50 | 27.90 | 27.90 | 9.84% | 242,920 |
| Aug 28, 2026 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | 9.96% | 162,300 |
| Aug 27, 2026 | 21.80 | 23.10 | 21.40 | 23.10 | 23.10 | 10.00% | 57,727 |
| Aug 26, 2026 | 21.95 | 21.95 | 21.00 | 21.00 | 21.00 | - | 18,210 |
| Aug 25, 2026 | 20.70 | 21.40 | 20.60 | 21.00 | 21.00 | 1.45% | 29,010 |
| Aug 24, 2026 | 20.85 | 22.10 | 20.70 | 20.70 | 20.70 | 0.24% | 20,011 |