Hua Jung Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	33.60	33.60	31.70	31.70	-	-5.65%	1,955,180
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
Dec 1, 2025	20.80	20.85	20.25	20.45	20.45	-2.62%	3,716,396
Nov 28, 2025	21.30	21.80	20.70	21.00	21.00	0.48%	9,535,299
Nov 27, 2025	20.25	21.25	20.20	20.90	20.90	3.21%	9,015,908
Nov 26, 2025	20.70	20.80	20.00	20.25	20.25	-1.94%	6,272,863
Nov 25, 2025	21.20	21.55	20.25	20.65	20.65	-3.05%	10,272,650
Nov 24, 2025	22.00	22.95	21.20	21.30	21.30	1.19%	30,022,790
Nov 21, 2025	20.50	21.20	20.35	21.05	21.05	0.24%	14,802,020
Nov 20, 2025	21.30	22.25	20.30	21.00	21.00	-	23,809,460
Nov 19, 2025	20.50	22.50	20.45	21.00	21.00	2.44%	34,646,120
Nov 18, 2025	20.00	21.20	19.95	20.50	20.50	1.49%	15,617,080
Nov 17, 2025	21.00	21.10	19.95	20.20	20.20	-3.58%	9,317,071
Nov 14, 2025	20.90	22.00	20.55	20.95	20.95	-1.87%	23,597,500
Nov 13, 2025	20.70	22.80	20.60	21.35	21.35	2.64%	32,386,390
Nov 12, 2025	20.00	21.25	19.80	20.80	20.80	7.22%	34,536,660
Nov 11, 2025	17.65	19.40	17.65	19.40	19.40	9.92%	7,397,240