Hua Jung Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	51.80	56.50	51.80	56.50	56.50	9.92%	43,105,068
Jun 17, 2026	53.00	53.30	48.25	51.40	51.40	0.39%	62,348,951
Jun 16, 2026	49.80	51.20	48.20	51.20	51.20	9.99%	37,318,090
Jun 15, 2026	43.50	46.55	43.50	46.55	46.55	9.92%	26,346,630
Jun 12, 2026	45.50	46.70	42.25	42.35	42.35	-1.97%	39,991,560
Jun 11, 2026	46.05	46.90	41.50	43.20	43.20	-3.68%	69,279,080
Jun 10, 2026	42.15	47.00	42.10	44.85	44.85	4.91%	70,100,840
Jun 9, 2026	39.45	42.75	39.20	42.75	42.75	9.90%	44,155,307
Jun 8, 2026	37.25	40.05	37.15	38.90	38.90	-4.42%	31,673,793
Jun 5, 2026	36.90	41.00	35.00	40.70	40.70	8.53%	41,425,990
Jun 4, 2026	37.20	39.00	37.20	37.50	37.50	-1.45%	10,147,430
Jun 3, 2026	39.60	39.85	38.00	38.05	38.05	-5.35%	17,363,650
Jun 2, 2026	39.10	40.50	37.25	40.20	40.20	1.01%	24,551,550
Jun 1, 2026	41.70	43.35	39.80	39.80	39.80	0.51%	44,950,260
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%	42,024,990
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%	17,315,040
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