Hua Hsuan Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	29.90	30.15	27.30	30.15	30.15	0.84%	5,868
Aug 17, 2026	30.75	30.75	28.20	29.90	29.90	-2.76%	5,053
Aug 14, 2026	30.75	30.75	30.75	30.75	30.75	1.65%	1,105
Aug 13, 2026	30.75	30.75	28.45	30.25	30.25	-1.63%	5,116
Aug 12, 2026	30.75	30.75	30.75	30.75	30.75	-0.32%	1,442
Aug 11, 2026	30.85	30.85	30.85	30.85	30.85	-2.68%	1,030
Aug 10, 2026	31.70	31.70	31.70	31.70	31.70	2.59%	1,105
Aug 7, 2026	30.90	30.90	30.90	30.90	30.90	1.64%	1,012
Aug 6, 2026	32.75	32.75	30.40	30.40	30.40	-7.88%	2,928
Aug 5, 2026	32.95	33.35	30.20	33.00	33.00	-1.49%	8,214
Aug 4, 2026	33.50	33.50	33.50	33.50	33.50	-0.45%	1,103
Aug 3, 2026	33.65	33.65	33.65	33.65	33.65	-	1,101
Jul 31, 2026	32.90	33.65	32.90	33.65	33.65	1.20%	2,101
Jul 30, 2026	33.00	33.25	33.00	33.25	33.25	-0.45%	2,304
Jul 29, 2026	33.40	33.40	33.40	33.40	33.40	-	1,514
Jul 28, 2026	33.40	33.40	33.40	33.40	33.40	-1.04%	1,203
Jul 27, 2026	33.75	33.75	33.75	33.75	33.75	-0.30%	1,209
Jul 24, 2026	33.85	33.85	33.85	33.85	33.85	-0.15%	1,117
Jul 23, 2026	33.80	33.90	33.80	33.90	33.90	0.15%	2,144
Jul 22, 2026	33.85	33.85	33.85	33.85	33.85	-0.15%	1,304
Jul 21, 2026	33.90	33.90	33.90	33.90	33.90	-0.73%	2,057
Jul 20, 2026	34.15	34.15	34.15	34.15	34.15	-0.15%	1,652
Jul 17, 2026	34.20	34.20	34.20	34.20	34.20	-0.29%	2,003
Jul 16, 2026	34.30	34.30	34.30	34.30	34.30	-0.15%	2,101
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