Hunt Electronic Co., Ltd. (TPEX:3297)
Taiwan · Delayed Price · Currency is TWD 27.25
0.00 (0.00%)
Aug 19, 2026, 9:35 AM CST
Hunt Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | - | -1.79% | 14,338 |
| Aug 17, 2026 | 28.50 | 28.50 | 27.60 | 28.00 | 28.00 | 0.36% | 11,370 |
| Aug 14, 2026 | 28.00 | 28.20 | 27.85 | 27.90 | 27.90 | -1.24% | 26,624 |
| Aug 13, 2026 | 29.70 | 29.70 | 28.25 | 28.25 | 28.25 | -0.35% | 37,486 |
| Aug 12, 2026 | 27.65 | 28.80 | 27.65 | 28.35 | 28.35 | -0.18% | 50,336 |
| Aug 11, 2026 | 28.20 | 28.60 | 28.20 | 28.40 | 28.40 | 0.71% | 59,362 |
| Aug 10, 2026 | 27.50 | 28.35 | 27.50 | 28.20 | 28.20 | 2.55% | 60,720 |
| Aug 7, 2026 | 27.00 | 29.05 | 27.00 | 27.50 | 27.50 | 3.97% | 288,458 |
| Aug 6, 2026 | 27.10 | 27.10 | 26.20 | 26.45 | 26.45 | -1.31% | 29,262 |
| Aug 5, 2026 | 26.50 | 27.60 | 26.50 | 26.80 | 26.80 | 2.10% | 76,635 |
| Aug 4, 2026 | 26.15 | 26.40 | 25.80 | 26.25 | 26.25 | 0.57% | 42,235 |
| Aug 3, 2026 | 25.80 | 26.20 | 25.10 | 26.10 | 26.10 | 1.95% | 24,767 |
| Jul 31, 2026 | 25.75 | 25.75 | 24.90 | 25.60 | 25.60 | 5.35% | 57,798 |
| Jul 30, 2026 | 25.25 | 26.10 | 23.70 | 24.30 | 24.30 | -5.63% | 172,811 |
| Jul 29, 2026 | 28.00 | 28.10 | 25.20 | 25.75 | 25.75 | -8.04% | 265,128 |
| Jul 28, 2026 | 28.90 | 29.00 | 28.00 | 28.00 | 28.00 | -4.60% | 216,469 |
| Jul 27, 2026 | 29.35 | 29.95 | 29.25 | 29.35 | 29.35 | -1.84% | 43,179 |
| Jul 24, 2026 | 29.35 | 30.30 | 28.80 | 29.90 | 29.90 | 0.84% | 155,265 |
| Jul 23, 2026 | 29.60 | 29.75 | 29.20 | 29.65 | 29.65 | -0.84% | 95,238 |
| Jul 22, 2026 | 29.75 | 30.05 | 29.75 | 29.90 | 29.90 | -0.17% | 151,769 |
| Jul 21, 2026 | 28.95 | 30.15 | 28.95 | 29.95 | 29.95 | 2.74% | 325,890 |
| Jul 20, 2026 | 33.00 | 33.90 | 29.15 | 29.15 | 29.15 | -9.89% | 1,481,588 |
| Jul 17, 2026 | 29.30 | 32.35 | 29.10 | 32.35 | 32.35 | 9.85% | 723,892 |
| Jul 16, 2026 | 30.30 | 30.40 | 29.45 | 29.45 | 29.45 | -2.48% | 61,293 |
| Jul 15, 2026 | 30.35 | 30.35 | 30.20 | 30.20 | 30.20 | 1.34% | 8,574 |
| Jul 14, 2026 | 30.10 | 30.15 | 29.30 | 29.80 | 29.80 | -1.65% | 130,405 |
| Jul 13, 2026 | 30.65 | 31.05 | 30.30 | 30.30 | 30.30 | -1.14% | 70,418 |
| Jul 9, 2026 | 30.75 | 30.95 | 30.65 | 30.65 | 30.65 | 0.16% | 61,290 |
| Jul 8, 2026 | 30.50 | 30.65 | 30.20 | 30.60 | 30.60 | 1.32% | 22,926 |
| Jul 7, 2026 | 32.10 | 32.30 | 30.20 | 30.20 | 30.20 | -5.63% | 85,926 |
| Jul 6, 2026 | 32.80 | 32.80 | 31.55 | 32.00 | 32.00 | 1.59% | 112,656 |
| Jul 3, 2026 | 31.20 | 32.40 | 31.20 | 31.50 | 31.50 | 2.11% | 127,296 |
| Jul 2, 2026 | 30.80 | 31.40 | 30.70 | 30.85 | 30.85 | 0.49% | 71,157 |
| Jul 1, 2026 | 31.25 | 31.30 | 30.70 | 30.70 | 30.70 | -0.97% | 58,792 |
| Jun 30, 2026 | 30.65 | 31.10 | 30.55 | 31.00 | 31.00 | 1.31% | 62,110 |
| Jun 29, 2026 | 30.80 | 31.30 | 30.50 | 30.60 | 30.60 | -1.29% | 116,548 |
| Jun 26, 2026 | 32.50 | 33.65 | 30.90 | 31.00 | 31.00 | -4.62% | 282,773 |
| Jun 25, 2026 | 33.85 | 35.50 | 32.40 | 32.50 | 32.50 | -3.13% | 898,796 |
| Jun 24, 2026 | 30.10 | 33.55 | 30.10 | 33.55 | 33.55 | 10.00% | 272,759 |
| Jun 23, 2026 | 31.25 | 31.25 | 30.35 | 30.50 | 30.50 | -2.40% | 106,685 |
| Jun 22, 2026 | 31.50 | 31.75 | 31.05 | 31.25 | 31.25 | -1.11% | 101,720 |
| Jun 18, 2026 | 31.85 | 32.15 | 31.50 | 31.60 | 31.60 | - | 71,640 |
| Jun 17, 2026 | 31.45 | 32.00 | 31.20 | 31.60 | 31.60 | 1.94% | 83,857 |
| Jun 16, 2026 | 31.50 | 31.50 | 30.75 | 31.00 | 31.00 | -0.48% | 69,905 |
| Jun 15, 2026 | 31.05 | 31.50 | 31.00 | 31.15 | 31.15 | 0.81% | 78,993 |
| Jun 12, 2026 | 30.65 | 31.30 | 30.45 | 30.90 | 30.90 | 1.64% | 82,606 |
| Jun 11, 2026 | 31.45 | 31.45 | 30.15 | 30.40 | 30.40 | -3.49% | 96,083 |
| Jun 10, 2026 | 33.45 | 33.45 | 31.40 | 31.50 | 31.50 | -1.41% | 124,585 |
| Jun 9, 2026 | 33.10 | 33.70 | 31.95 | 31.95 | 31.95 | 0.79% | 146,273 |
| Jun 8, 2026 | 29.90 | 32.15 | 29.90 | 31.70 | 31.70 | -4.52% | 130,281 |