Hua Jung Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	18.15	18.15	17.65	17.65	17.65	-2.75%	2,678,655
Nov 7, 2025	18.30	18.40	17.90	18.15	18.15	-2.16%	2,657,494
Nov 6, 2025	18.30	18.70	17.80	18.55	18.55	3.63%	5,060,305
Nov 5, 2025	17.50	17.95	17.20	17.90	17.90	0.85%	4,076,515
Nov 4, 2025	18.85	18.90	17.70	17.75	17.75	-5.33%	5,352,872
Nov 3, 2025	19.30	19.70	18.75	18.75	18.75	-1.32%	5,231,824
Oct 31, 2025	19.65	19.80	18.90	19.00	19.00	-3.31%	6,362,126
Oct 30, 2025	20.30	20.75	19.40	19.65	19.65	-4.84%	9,379,390
Oct 29, 2025	20.75	21.60	20.10	20.65	20.65	0.24%	15,597,480
Oct 28, 2025	20.90	21.10	20.00	20.60	20.60	-1.44%	12,266,950
Oct 27, 2025	21.75	22.00	20.75	20.90	20.90	-1.65%	21,832,160
Oct 23, 2025	20.60	22.40	20.30	21.25	21.25	2.16%	41,728,780
Oct 22, 2025	20.05	20.95	19.75	20.80	20.80	5.05%	31,942,000
Oct 21, 2025	20.05	21.15	19.55	19.80	19.80	2.86%	60,571,180