Hua Jung Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	24.05	24.55	23.50	24.40	24.40	5.86%	6,400,583
Feb 10, 2026	24.20	24.35	22.30	23.05	23.05	-3.76%	7,615,188
Feb 9, 2026	25.50	25.70	23.65	23.95	23.95	-0.21%	4,428,734
Feb 6, 2026	25.60	25.65	24.00	24.00	24.00	-8.22%	6,877,464
Feb 5, 2026	25.60	27.65	25.10	26.15	26.15	0.97%	11,275,380
Feb 4, 2026	25.60	26.50	24.20	25.90	25.90	-2.26%	9,744,313
Feb 3, 2026	26.60	27.70	26.45	26.50	26.50	2.51%	4,201,159
Feb 2, 2026	26.70	26.70	25.60	25.85	25.85	-5.48%	2,391,338
Jan 30, 2026	27.60	27.80	26.25	27.35	27.35	-0.36%	2,298,255
Jan 29, 2026	28.65	28.65	27.30	27.45	27.45	-4.19%	2,959,605
Jan 28, 2026	28.85	29.35	28.00	28.65	28.65	-	2,595,786
Jan 27, 2026	30.10	30.10	28.50	28.65	28.65	-2.88%	2,819,529
Jan 26, 2026	29.00	29.50	28.50	29.50	29.50	1.90%	3,675,627
Jan 23, 2026	31.35	31.35	28.50	28.95	28.95	-7.51%	5,926,340
Jan 22, 2026	31.80	32.40	31.10	31.30	31.30	0.64%	4,576,229
Jan 21, 2026	33.60	33.60	31.00	31.10	31.10	-7.44%	9,900,451
Jan 20, 2026	31.75	34.30	31.25	33.60	33.60	7.69%	58,824,189
Jan 19, 2026	30.35	31.20	30.15	31.20	31.20	9.86%	16,293,815
Jan 16, 2026	27.45	28.40	27.10	28.40	28.40	9.86%	28,883,950
Jan 15, 2026	24.95	25.85	24.55	25.85	25.85	10.00%	46,317,853
Jan 14, 2026	21.80	23.50	21.75	23.50	23.50	9.81%	21,900,522
Jan 13, 2026	21.20	21.45	20.50	21.40	21.40	0.94%	5,593,970
Jan 12, 2026	21.20	21.95	21.10	21.20	21.20	0.71%	5,899,390
Jan 9, 2026	20.35	21.45	20.35	21.05	21.05	3.44%	7,522,370
Jan 8, 2026	21.10	21.25	20.35	20.35	20.35	-2.86%	4,578,492
Jan 7, 2026	20.90	21.35	20.80	20.95	20.95	0.24%	4,759,735
Jan 6, 2026	21.25	21.55	20.80	20.90	20.90	-1.65%	5,102,795
Jan 5, 2026	21.85	22.30	21.05	21.25	21.25	-0.70%	12,590,344
Jan 2, 2026	20.85	21.85	20.85	21.40	21.40	3.88%	10,576,290
Dec 31, 2025	20.90	21.10	20.45	20.60	20.60	-1.20%	4,791,370
Dec 30, 2025	20.80	21.15	20.70	20.85	20.85	0.72%	3,046,656
Dec 29, 2025	21.20	21.50	20.70	20.70	20.70	-1.90%	3,246,053
Dec 26, 2025	21.65	21.70	21.10	21.10	21.10	-2.54%	3,704,608
Dec 24, 2025	21.60	22.40	21.40	21.65	21.65	0.93%	14,263,792
Dec 23, 2025	21.70	21.90	21.30	21.45	21.45	0.23%	6,865,713
Dec 22, 2025	21.05	21.40	20.90	21.40	21.40	1.42%	4,522,363
Dec 19, 2025	21.25	21.70	20.70	21.10	21.10	-0.47%	8,257,108
Dec 18, 2025	20.65	22.20	20.55	21.20	21.20	2.91%	19,266,890
Dec 17, 2025	20.70	21.35	20.60	20.60	20.60	-	4,229,831
Dec 16, 2025	20.90	21.45	20.30	20.60	20.60	-1.90%	4,239,204
Dec 15, 2025	20.65	21.50	20.60	21.00	21.00	-0.24%	5,106,305
Dec 12, 2025	20.85	21.10	20.60	21.05	21.05	0.24%	4,096,679
Dec 11, 2025	21.45	21.85	21.00	21.00	21.00	-2.10%	5,829,353
Dec 10, 2025	21.90	22.35	21.45	21.45	21.45	-2.28%	10,231,730
Dec 9, 2025	21.95	22.50	21.45	21.95	21.95	0.23%	13,086,200
Dec 8, 2025	21.25	21.95	21.00	21.90	21.90	2.82%	8,724,056
Dec 5, 2025	22.00	22.15	21.20	21.30	21.30	-4.48%	9,941,965
Dec 4, 2025	22.65	23.45	21.50	22.30	22.30	0.68%	69,415,530
Dec 3, 2025	20.30	22.15	20.30	22.15	22.15	9.93%	24,008,960
Dec 2, 2025	20.35	20.70	20.10	20.15	20.15	-1.47%	3,385,082