Hua Jung Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.50	39.60	35.95	39.60	39.60	10.00%	29,947,830
May 28, 2026	35.80	39.00	35.70	36.00	36.00	1.27%	42,024,998
May 27, 2026	35.70	37.20	34.15	35.55	35.55	0.71%	31,463,500
May 26, 2026	36.00	36.00	32.40	35.30	35.30	-1.94%	23,046,400
May 25, 2026	37.55	39.00	35.60	36.00	36.00	1.41%	29,675,700
May 22, 2026	35.30	36.85	34.15	35.50	35.50	4.57%	56,818,970
May 21, 2026	31.60	33.95	31.55	33.95	33.95	9.87%	33,439,810
May 20, 2026	28.15	30.90	28.15	30.90	30.90	9.96%	17,315,041
May 19, 2026	28.95	29.30	27.70	28.10	28.10	-2.26%	8,726,168
May 18, 2026	28.85	29.50	28.15	28.75	28.75	0.52%	12,939,390
May 15, 2026	29.40	31.45	28.25	28.60	28.60	-1.89%	28,585,470
May 14, 2026	30.35	31.45	29.05	29.15	29.15	1.92%	31,287,890
May 13, 2026	27.75	29.15	26.90	28.60	28.60	1.24%	10,101,580
May 12, 2026	28.10	29.30	27.45	28.25	28.25	0.71%	15,067,970
May 11, 2026	28.00	29.50	27.50	28.05	28.05	4.28%	16,509,720
May 8, 2026	29.10	30.10	26.90	26.90	26.90	-5.94%	35,958,450
May 7, 2026	26.40	28.60	26.25	28.60	28.60	10.00%	16,938,090
May 6, 2026	26.80	27.20	25.70	26.00	26.00	-2.80%	5,412,030
May 5, 2026	26.65	27.30	26.40	26.75	26.75	3.28%	9,000,597
May 4, 2026	24.95	26.45	24.55	25.90	25.90	5.50%	5,451,049
Apr 30, 2026	25.15	25.45	24.55	24.55	24.55	-1.80%	2,397,829
Apr 29, 2026	25.75	26.25	25.00	25.00	25.00	-3.66%	8,016,966
Apr 28, 2026	24.45	25.95	23.80	25.95	25.95	9.96%	8,169,377
Apr 27, 2026	23.95	24.05	22.75	23.60	23.60	-0.63%	2,285,548
Apr 24, 2026	24.45	24.45	23.20	23.75	23.75	-1.86%	2,361,775
Apr 23, 2026	26.00	26.00	23.35	24.20	24.20	-5.47%	5,124,962
Apr 22, 2026	26.25	26.70	25.50	25.60	25.60	-2.48%	3,611,425
Apr 21, 2026	26.00	26.35	25.70	26.25	26.25	1.55%	2,971,742
Apr 20, 2026	26.80	27.15	25.85	25.85	25.85	-3.90%	5,185,784
Apr 17, 2026	27.40	28.15	26.65	26.90	26.90	-1.10%	9,111,219
Apr 16, 2026	26.75	28.45	26.10	27.20	27.20	2.26%	11,023,220
Apr 15, 2026	26.65	28.00	26.60	26.60	26.60	0.95%	11,031,700
Apr 14, 2026	28.50	28.60	26.20	26.35	26.35	-2.41%	12,891,200
Apr 13, 2026	25.20	27.00	24.75	27.00	27.00	9.98%	12,322,130
Apr 10, 2026	24.65	25.20	24.20	24.55	24.55	1.87%	3,355,790
Apr 9, 2026	24.30	24.45	23.80	24.10	24.10	-	2,502,609
Apr 8, 2026	23.30	24.50	23.30	24.10	24.10	6.17%	2,762,418
Apr 7, 2026	23.25	23.40	22.65	22.70	22.70	-0.44%	1,731,717
Apr 2, 2026	24.15	24.25	22.80	22.80	22.80	-4.40%	2,536,817
Apr 1, 2026	25.05	25.20	23.85	23.85	23.85	0.63%	2,473,765
Mar 31, 2026	24.15	25.10	23.60	23.70	23.70	-1.66%	4,621,007
Mar 30, 2026	24.00	24.25	23.50	24.10	24.10	-2.23%	2,058,578
Mar 27, 2026	24.30	24.80	23.80	24.65	24.65	-1.00%	2,707,841
Mar 26, 2026	26.00	26.25	24.90	24.90	24.90	-3.30%	2,539,414
Mar 25, 2026	25.75	26.05	25.45	25.75	25.75	3.00%	2,319,950
Mar 24, 2026	26.15	26.75	24.65	25.00	25.00	-1.77%	3,738,929
Mar 23, 2026	26.40	26.90	25.30	25.45	25.45	-7.45%	4,623,490
Mar 20, 2026	28.70	29.70	27.45	27.50	27.50	-2.83%	7,477,091
Mar 19, 2026	28.30	30.30	28.15	28.30	28.30	-1.91%	9,870,759
Mar 18, 2026	29.70	30.50	28.10	28.85	28.85	0.17%	14,663,730