H2U Corporation (TPE:7835)
Taiwan · Delayed Price · Currency is TWD 23.00
-0.75 (-3.16%)
At close: Sep 4, 2026
H2U Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 21.40 | 21.40 | 19.85 | 20.65 | 20.65 | -0.24% | 60,107 |
| Aug 20, 2026 | 20.95 | 21.00 | 20.70 | 20.70 | 20.70 | -3.50% | 18,500 |
| Aug 19, 2026 | 20.15 | 21.45 | 19.80 | 21.45 | 21.45 | -2.50% | 161,604 |
| Aug 18, 2026 | 22.90 | 22.90 | 21.70 | 22.00 | 22.00 | -5.98% | 73,195 |
| Aug 17, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -2.90% | 30,054 |
| Aug 14, 2026 | 24.85 | 24.85 | 24.00 | 24.10 | 24.10 | -3.02% | 26,014 |
| Aug 13, 2026 | 25.00 | 25.00 | 24.80 | 24.85 | 24.85 | -0.60% | 43,002 |
| Aug 12, 2026 | 25.00 | 25.50 | 24.80 | 25.00 | 25.00 | 0.81% | 66,102 |
| Aug 11, 2026 | 25.55 | 25.55 | 24.60 | 24.80 | 24.80 | -2.94% | 28,062 |
| Aug 10, 2026 | 27.00 | 27.00 | 25.55 | 25.55 | 25.55 | -6.41% | 62,484 |
| Aug 7, 2026 | 25.50 | 27.30 | 24.40 | 27.30 | 27.30 | 8.12% | 84,657 |
| Aug 6, 2026 | 27.10 | 27.10 | 25.25 | 25.25 | 25.25 | -9.98% | 149,680 |
| Aug 5, 2026 | 28.35 | 28.35 | 27.75 | 28.05 | 28.05 | -2.60% | 52,310 |
| Aug 4, 2026 | 29.10 | 29.10 | 28.35 | 28.80 | 28.80 | -0.69% | 23,104 |
| Aug 3, 2026 | 29.50 | 29.50 | 28.15 | 29.00 | 29.00 | -2.68% | 29,199 |
| Jul 31, 2026 | 29.75 | 30.00 | 28.40 | 29.80 | 29.80 | -2.61% | 91,417 |
| Jul 30, 2026 | 34.70 | 34.70 | 29.00 | 30.60 | 30.60 | -7.27% | 118,646 |
| Jul 29, 2026 | 35.20 | 35.20 | 32.00 | 33.00 | 33.00 | -6.65% | 75,177 |
| Jul 28, 2026 | 35.00 | 35.45 | 34.00 | 35.35 | 35.35 | -2.88% | 63,008 |
| Jul 27, 2026 | 38.10 | 38.10 | 32.80 | 36.40 | 36.40 | -8.89% | 189,670 |