Hua Hsuan Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	41.00	41.00	41.00	41.00	41.00	-0.36%	1,616
Apr 30, 2026	41.95	41.95	41.15	41.15	41.15	4.31%	2,322
Apr 29, 2026	41.95	41.95	38.70	39.45	39.45	-8.26%	15,548
Apr 28, 2026	43.50	43.50	43.00	43.00	43.00	-1.26%	3,000
Apr 27, 2026	42.90	44.00	42.90	43.55	43.55	3.69%	3,299
Apr 24, 2026	41.65	43.20	41.65	42.00	42.00	2.82%	10,651
Apr 23, 2026	39.00	40.85	39.00	40.85	40.85	2.38%	6,549
Apr 22, 2026	38.00	39.90	38.00	39.90	39.90	5.00%	5,001
Apr 21, 2026	42.30	43.20	37.90	38.00	38.00	-7.88%	11,224
Apr 20, 2026	37.35	41.80	37.35	41.25	41.25	7.14%	5,666
Apr 17, 2026	35.30	38.80	35.20	38.50	38.50	9.07%	48,647
Apr 16, 2026	35.20	35.30	35.20	35.30	35.30	1.88%	6,001
Apr 15, 2026	35.35	35.35	33.80	34.65	34.65	-2.12%	4,200
Apr 14, 2026	35.40	35.40	35.40	35.40	35.40	-	1,067
Apr 13, 2026	35.40	35.40	35.40	35.40	35.40	-0.42%	1,277
Apr 10, 2026	35.90	35.90	34.00	35.55	35.55	-4.56%	10,202
Apr 9, 2026	37.70	38.70	34.80	37.25	37.25	-1.97%	74,433
Apr 8, 2026	38.00	38.35	35.20	38.00	38.00	-0.78%	21,002
Apr 7, 2026	38.30	38.30	38.30	38.30	38.30	0.66%	1,202
Apr 2, 2026	38.05	38.05	38.05	38.05	38.05	0.93%	1,001