Thunder Tiger Corp. (TPE:8033)
Taiwan · Delayed Price · Currency is TWD 97.10
+1.50 (1.57%)
Aug 1, 2025, 2:38 PM CST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 93.20 | 97.80 | 93.20 | 97.10 | 97.10 | 1.57% | 10,103,310 |
| Jul 31, 2025 | 97.60 | 99.20 | 94.70 | 95.60 | 95.60 | 0.31% | 79,542,767 |
| Jul 30, 2025 | 89.20 | 95.30 | 88.90 | 95.30 | 95.30 | 9.92% | 117,453,419 |
| Jul 29, 2025 | 83.60 | 86.70 | 81.00 | 86.70 | 86.70 | 9.89% | 54,791,555 |
| Jul 28, 2025 | 78.00 | 79.30 | 74.00 | 78.90 | 78.90 | 3.27% | 81,524,481 |
| Jul 25, 2025 | 70.00 | 76.40 | 69.60 | 76.40 | 76.40 | 9.93% | 59,483,263 |
| Jul 24, 2025 | 70.70 | 75.10 | 69.10 | 69.50 | 69.50 | 1.61% | 54,662,445 |
| Jul 23, 2025 | 62.50 | 68.40 | 62.20 | 68.40 | 68.40 | 9.97% | 11,897,456 |
| Jul 22, 2025 | 64.80 | 65.20 | 62.00 | 62.20 | 62.20 | -3.42% | 4,009,133 |
| Jul 21, 2025 | 64.50 | 65.80 | 63.90 | 64.40 | 64.40 | -0.31% | 4,887,112 |
| Jul 18, 2025 | 63.50 | 64.70 | 62.50 | 64.60 | 64.60 | 1.73% | 2,973,671 |
| Jul 17, 2025 | 63.50 | 64.20 | 63.50 | 63.50 | 63.50 | -0.16% | 1,728,807 |
| Jul 16, 2025 | 64.70 | 65.10 | 63.50 | 63.60 | 63.60 | -2.15% | 2,820,251 |
| Jul 15, 2025 | 64.20 | 65.60 | 63.90 | 65.00 | 65.00 | 1.25% | 4,240,140 |
| Jul 14, 2025 | 65.40 | 66.60 | 63.50 | 64.20 | 64.20 | -0.47% | 6,241,385 |
| Jul 11, 2025 | 63.60 | 65.50 | 63.30 | 64.50 | 64.50 | 2.38% | 6,549,559 |
| Jul 10, 2025 | 63.40 | 64.10 | 62.90 | 63.00 | 63.00 | -0.63% | 1,920,430 |
| Jul 9, 2025 | 64.00 | 64.20 | 63.00 | 63.40 | 63.40 | -0.63% | 2,578,743 |
| Jul 8, 2025 | 62.80 | 64.20 | 61.20 | 63.80 | 63.80 | 1.43% | 6,080,552 |
| Jul 7, 2025 | 64.50 | 64.50 | 62.00 | 62.90 | 62.90 | 4.66% | 8,834,434 |
| Jul 4, 2025 | 60.70 | 62.00 | 60.00 | 60.10 | 60.10 | -1.31% | 1,648,489 |
| Jul 3, 2025 | 60.50 | 61.10 | 60.30 | 60.90 | 60.90 | 1.00% | 1,154,934 |
| Jul 2, 2025 | 59.60 | 60.40 | 59.60 | 60.30 | 60.30 | 1.17% | 696,693 |
| Jul 1, 2025 | 59.70 | 60.10 | 59.50 | 59.60 | 59.60 | - | 850,666 |
| Jun 30, 2025 | 60.70 | 60.80 | 59.60 | 59.60 | 59.60 | -1.81% | 1,402,588 |
| Jun 27, 2025 | 60.80 | 61.20 | 60.50 | 60.70 | 60.70 | - | 1,192,469 |
| Jun 26, 2025 | 61.00 | 61.40 | 60.50 | 60.70 | 60.70 | 0.17% | 1,594,160 |
| Jun 25, 2025 | 61.10 | 61.50 | 60.50 | 60.60 | 60.60 | -1.62% | 2,560,414 |
| Jun 24, 2025 | 61.60 | 61.80 | 60.10 | 61.60 | 61.60 | -2.22% | 7,205,074 |
| Jun 23, 2025 | 65.20 | 66.50 | 63.00 | 63.00 | 63.00 | 0.32% | 18,976,216 |
| Jun 20, 2025 | 67.00 | 67.20 | 62.70 | 62.80 | 62.80 | -4.85% | 17,769,496 |
| Jun 19, 2025 | 62.10 | 68.20 | 62.00 | 66.00 | 66.00 | 5.60% | 20,853,859 |
| Jun 18, 2025 | 63.30 | 63.80 | 62.40 | 62.50 | 62.50 | -0.48% | 2,729,624 |
| Jun 17, 2025 | 62.10 | 63.30 | 61.90 | 62.80 | 62.80 | -0.48% | 3,321,267 |
| Jun 16, 2025 | 62.40 | 64.70 | 62.40 | 63.10 | 63.10 | 2.94% | 12,079,055 |
| Jun 13, 2025 | 64.10 | 64.90 | 61.30 | 61.30 | 61.30 | 1.49% | 10,160,552 |
| Jun 12, 2025 | 61.40 | 61.60 | 60.30 | 60.40 | 60.40 | -1.63% | 1,714,767 |
| Jun 11, 2025 | 62.30 | 62.60 | 61.10 | 61.40 | 61.40 | -0.97% | 1,767,021 |
| Jun 10, 2025 | 62.60 | 62.60 | 61.40 | 62.00 | 62.00 | 0.16% | 1,834,936 |
| Jun 9, 2025 | 60.20 | 62.60 | 60.00 | 61.90 | 61.90 | 3.17% | 3,712,633 |
| Jun 6, 2025 | 60.00 | 62.00 | 59.80 | 60.00 | 60.00 | 1.18% | 3,756,114 |
| Jun 5, 2025 | 60.00 | 60.10 | 59.20 | 59.30 | 59.30 | -1.17% | 1,247,831 |
| Jun 4, 2025 | 59.90 | 60.00 | 59.10 | 60.00 | 60.00 | 2.56% | 1,858,098 |
| Jun 3, 2025 | 59.30 | 59.50 | 58.50 | 58.50 | 58.50 | -2.34% | 1,633,678 |
| Jun 2, 2025 | 57.80 | 60.60 | 57.40 | 59.90 | 59.90 | 3.99% | 5,932,479 |
| May 29, 2025 | 58.20 | 58.20 | 57.50 | 57.60 | 57.60 | -0.17% | 881,646 |
| May 28, 2025 | 58.70 | 59.10 | 57.60 | 57.70 | 57.70 | -1.20% | 953,602 |
| May 27, 2025 | 58.60 | 59.30 | 58.00 | 58.40 | 58.40 | -0.51% | 1,413,969 |
| May 26, 2025 | 58.60 | 59.40 | 58.40 | 58.70 | 58.70 | 0.17% | 1,088,610 |
| May 23, 2025 | 60.40 | 60.40 | 58.60 | 58.60 | 58.60 | -1.51% | 1,744,034 |