Hua Hsuan Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	34.10	34.35	34.10	34.35	34.35	0.73%	3,081
Jul 14, 2026	34.10	34.10	34.10	34.10	34.10	-	1,726
Jul 13, 2026	34.10	34.10	34.10	34.10	34.10	-	1,831
Jul 9, 2026	34.10	34.10	34.10	34.10	34.10	2.71%	1,385
Jul 8, 2026	32.80	33.20	32.80	33.20	33.20	2.31%	2,526
Jul 7, 2026	31.40	32.95	31.25	32.45	32.45	0.15%	11,765
Jul 6, 2026	31.75	32.85	31.75	32.40	32.40	8.18%	4,121
Jul 3, 2026	30.75	30.75	28.15	29.95	29.95	-3.85%	4,047
Jul 2, 2026	30.10	32.60	28.10	31.15	31.15	2.98%	28,237
Jul 1, 2026	31.30	31.30	28.75	30.25	30.25	-5.17%	6,074
Jun 30, 2026	31.90	31.90	31.90	31.90	31.90	-0.47%	1,118
Jun 29, 2026	30.35	32.05	30.35	32.05	32.05	5.43%	4,572
Jun 26, 2026	30.40	30.40	30.40	30.40	30.40	-	1,021
Jun 25, 2026	29.95	31.30	27.50	30.40	30.40	2.70%	7,664
Jun 24, 2026	29.00	29.60	29.00	29.60	29.60	0.51%	5,244
Jun 23, 2026	28.20	29.45	28.20	29.45	29.45	2.79%	4,303
Jun 22, 2026	27.90	28.65	27.90	28.65	28.65	4.37%	2,150
Jun 18, 2026	26.00	28.45	26.00	27.45	27.45	5.17%	5,144
Jun 17, 2026	24.90	26.80	23.90	26.10	26.10	1.95%	11,144
Jun 16, 2026	27.40	27.40	24.85	25.60	25.60	-7.25%	28,285
Jun 15, 2026	29.95	29.95	26.65	27.60	27.60	-5.48%	22,927
Jun 12, 2026	27.80	29.70	25.70	29.20	29.20	5.04%	15,651
Jun 11, 2026	27.95	27.95	27.35	27.80	27.80	-1.07%	5,301
Jun 10, 2026	28.10	28.10	28.10	28.10	28.10	-0.88%	1,036
Jun 9, 2026	27.75	28.35	27.75	28.35	28.35	5.19%	2,706
Jun 8, 2026	26.45	28.45	26.45	26.95	26.95	-8.18%	20,271
Jun 5, 2026	30.00	30.00	27.65	29.35	29.35	-2.17%	11,137
Jun 4, 2026	34.00	34.00	29.75	30.00	30.00	-9.09%	52,543
Jun 3, 2026	37.50	37.50	33.00	33.00	33.00	-9.34%	13,294
Jun 2, 2026	34.75	36.40	34.75	36.40	36.40	5.97%	5,103
Jun 1, 2026	34.85	34.85	31.80	34.35	34.35	-1.72%	5,388
May 29, 2026	35.45	35.85	34.95	34.95	34.95	-1.55%	3,637
May 28, 2026	36.20	36.20	32.80	35.50	35.50	-0.56%	11,280
May 27, 2026	36.45	36.45	33.30	35.70	35.70	-0.42%	15,166
May 26, 2026	36.80	36.80	35.85	35.85	35.85	-0.14%	5,000
May 25, 2026	36.95	37.75	35.90	35.90	35.90	-0.14%	6,000
May 22, 2026	36.20	36.20	35.95	35.95	35.95	-1.37%	5,001
May 21, 2026	36.65	36.65	36.45	36.45	36.45	-0.55%	4,350
May 20, 2026	36.65	36.65	36.65	36.65	36.65	-0.14%	1,651
May 19, 2026	37.90	38.15	33.95	36.70	36.70	-0.14%	5,206
May 18, 2026	37.00	37.00	35.75	36.75	36.75	-1.21%	4,101
May 15, 2026	37.90	37.90	33.90	37.20	37.20	-0.80%	7,100
May 14, 2026	37.50	37.50	37.50	37.50	37.50	-1.19%	1,302
May 13, 2026	38.85	38.85	35.05	37.95	37.95	-2.44%	46,300
May 12, 2026	38.90	38.90	38.90	38.90	38.90	-	2,887
May 11, 2026	40.45	40.45	38.00	38.90	38.90	-2.38%	7,130
May 8, 2026	42.65	42.65	37.70	39.85	39.85	-4.78%	18,103
May 7, 2026	39.35	41.85	39.00	41.85	41.85	6.22%	9,811
May 6, 2026	40.95	40.95	37.95	39.40	39.40	-6.52%	8,454
May 5, 2026	41.00	42.15	41.00	42.15	42.15	2.80%	2,397